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 (%)
Mar 31, 2016 25.87 26.04 25.74 25.84 44,162 -0.04(-0.16%)
Mar 30, 2016 25.64 25.92 25.48 25.88 37,897 +0.25(+0.99%)
Mar 29, 2016 25.11 25.88 25.11 25.63 98,378 +0.39(+1.55%)
Mar 28, 2016 25.11 25.36 25.06 25.24 20,031 +0.08(+0.34%)
Mar 24, 2016 24.93 25.15 25.15 25.15 27,828 +0.14(+0.54%)
Mar 23, 2016 24.82 25.15 24.82 25.02 35,657 +0.08(+0.34%)
Mar 22, 2016 25.02 25.11 24.75 24.93 60,889 -0.09(-0.37%)
Mar 21, 2016 24.78 25.03 23.75 25.03 32,625 +0.22(+0.89%)
Mar 18, 2016 24.54 24.88 24.47 24.81 89,794 +0.44(+1.81%)
Mar 17, 2016 24.27 24.41 24.00 24.36 66,523 -0.03(-0.14%)
Mar 16, 2016 24.55 24.75 24.08 24.40 34,297 -0.21(-0.86%)
Mar 15, 2016 24.89 25.10 24.54 24.61 37,093 -0.31(-1.26%)
Mar 14, 2016 24.84 24.99 24.69 24.92 23,631 -0.08(-0.31%)
Mar 11, 2016 24.61 25.10 24.61 25.00 69,953 +0.64(+2.61%)
Mar 10, 2016 24.64 24.64 23.91 24.36 35,127 -0.07(-0.28%)
Mar 09, 2016 24.42 24.44 24.25 24.43 43,919 +0.05(+0.21%)
Mar 08, 2016 24.25 24.62 24.25 24.38 43,828 +0.00(+0.00%)
Mar 07, 2016 24.35 24.67 24.21 24.38 38,305 +0.03(+0.14%)
Mar 04, 2016 24.69 24.80 24.08 24.35 74,560 -0.32(-1.31%)
Mar 03, 2016 24.19 24.84 24.10 24.67 66,809 +0.42(+1.75%)
Mar 02, 2016 24.14 24.32 24.13 24.25 56,858 +0.00(+0.00%)
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.