Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.52 30.52 29.58 29.80 80,472 -0.31(-1.04%)
Feb 27, 2018 30.52 30.70 29.85 30.11 54,328 -0.18(-0.59%)
Feb 26, 2018 30.16 30.34 29.85 30.29 22,192 +0.18(+0.60%)
Feb 23, 2018 30.07 30.20 29.67 30.11 37,126 +0.36(+1.21%)
Feb 22, 2018 30.25 30.43 29.67 29.76 31,946 -0.40(-1.34%)
Feb 21, 2018 30.56 31.51 29.93 30.16 37,418 -0.27(-0.89%)
Feb 20, 2018 30.61 31.01 30.16 30.43 45,404 -0.40(-1.31%)
Feb 16, 2018 30.83 30.83 30.83 0 +0.36(+1.18%)
Feb 15, 2018 30.29 30.65 29.93 30.47 44,874 +0.27(+0.89%)
Feb 14, 2018 29.26 30.20 29.26 30.20 107,730 +0.67(+2.28%)
Feb 13, 2018 28.90 29.67 28.90 29.53 54,571 +0.31(+1.08%)
Feb 12, 2018 29.49 29.53 28.81 29.22 39,578 -0.22(-0.76%)
Feb 09, 2018 29.22 29.71 28.72 29.44 43,446 +0.49(+1.71%)
Feb 08, 2018 29.80 29.80 28.90 28.95 42,023 -0.63(-2.12%)
Feb 07, 2018 29.26 29.73 29.26 29.58 35,515 +0.04(+0.15%)
Feb 06, 2018 28.81 30.07 28.81 29.53 70,683 -0.54(-1.79%)
Feb 05, 2018 30.43 31.06 29.67 30.07 27,550 -0.63(-2.05%)
Feb 02, 2018 30.38 31.06 30.36 30.70 34,445 +0.36(+1.18%)
Feb 01, 2018 30.74 30.74 30.16 30.34 75,229 -0.45(-1.46%)
Jan 31, 2018 31.10 31.15 30.56 30.79 53,070 -0.27(-0.87%)
Jan 30, 2018 31.01 31.01 30.74 31.06 38,144 -0.45(-1.42%)
Jan 29, 2018 31.60 31.69 31.46 31.51 40,545 -0.22(-0.71%)
Jan 26, 2018 31.64 31.73 31.38 31.73 28,759 +0.13(+0.43%)
Jan 25, 2018 31.95 31.95 31.19 31.60 34,006 -0.04(-0.14%)
Jan 24, 2018 32.49 32.58 31.86 31.64 53,112 -0.58(-1.81%)
Jan 23, 2018 32.13 32.45 31.93 32.22 54,328 +0.00(+0.00%)
Jan 22, 2018 32.31 32.54 32.18 32.22 19,802 -0.36(-1.10%)
Jan 19, 2018 32.18 32.61 32.18 32.58 45,443 +0.39(+1.20%)
Jan 18, 2018 32.91 32.91 32.20 32.20 40,799 -0.80(-2.43%)
Jan 17, 2018 33.18 33.18 32.69 33.00 71,849 +0.00(+0.00%)
Jan 16, 2018 33.18 33.67 32.87 33.00 46,161 -0.18(-0.54%)
Jan 12, 2018 33.18 33.18 33.18 0 +0.80(+2.48%)
Jan 11, 2018 31.75 32.55 31.75 32.38 31,841 +0.67(+2.11%)
Jan 10, 2018 31.39 32.06 31.39 31.71 15,678 +0.27(+0.85%)
Jan 09, 2018 31.17 32.31 31.17 31.44 20,154 +0.22(+0.71%)
Jan 08, 2018 31.48 31.48 31.13 31.22 27,582 -0.36(-1.13%)
Jan 05, 2018 31.35 31.62 31.17 31.57 23,693 +0.22(+0.71%)
Jan 04, 2018 31.39 31.87 31.22 31.35 23,032 +0.00(+0.00%)
Jan 03, 2018 31.44 31.44 31.00 31.35 154,121 -0.22(-0.71%)
Jan 02, 2018 31.22 31.13 31.57 46,804 +0.36(+1.14%)
Dec 29, 2017 31.22 31.22 31.22 0 -0.18(-0.57%)
Dec 28, 2017 31.26 31.48 31.10 31.39 26,299 +0.13(+0.43%)
Dec 27, 2017 31.31 31.88 31.08 31.26 22,340 -0.04(-0.14%)
Dec 26, 2017 31.50 31.66 31.22 31.31 37,599 -0.49(-1.54%)
Dec 22, 2017 31.93 32.11 31.35 31.80 33,690 -0.13(-0.42%)
Dec 21, 2017 31.80 32.15 31.75 31.93 47,314 +0.45(+1.42%)
Dec 20, 2017 32.20 32.20 31.48 31.48 34,022 -0.54(-1.67%)
Dec 19, 2017 32.51 32.51 31.75 32.02 36,168 -0.45(-1.37%)
Dec 18, 2017 32.55 32.78 32.00 32.46 30,421 +0.09(+0.28%)
Dec 15, 2017 31.22 32.55 31.22 32.38 119,571 +1.11(+3.57%)
Dec 14, 2017 31.22 31.35 30.77 31.26 109,743 +0.09(+0.29%)
Dec 13, 2017 31.08 31.68 30.37 31.17 24,973 +0.13(+0.43%)
Dec 12, 2017 30.73 31.33 30.73 31.04 19,058 +0.36(+1.16%)
Dec 11, 2017 30.77 30.86 30.50 30.68 20,593 -0.09(-0.29%)
Dec 08, 2017 31.62 31.62 30.73 30.77 31,570 -0.71(-2.27%)
Dec 07, 2017 31.57 31.80 31.22 31.48 24,248 -0.09(-0.28%)
Dec 06, 2017 31.53 31.97 31.15 31.57 24,736 -0.09(-0.28%)
Dec 05, 2017 32.29 32.29 31.53 31.66 25,738 -0.49(-1.53%)
Dec 04, 2017 32.64 32.64 32.06 32.15 37,612 +0.22(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.