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 (%)
May 31, 2016 25.62 25.67 25.35 25.61 99,115 +0.04(+0.17%)
May 27, 2016 25.63 25.57 25.57 25.57 20,480 +0.05(+0.20%)
May 26, 2016 25.93 25.93 25.51 25.51 28,119 -0.32(-1.22%)
May 25, 2016 26.00 26.15 25.79 25.83 30,916 -0.07(-0.26%)
May 24, 2016 25.15 26.04 24.96 25.90 56,714 +1.00(+4.02%)
May 23, 2016 24.92 25.07 24.72 24.90 20,754 +0.03(+0.14%)
May 20, 2016 24.74 25.07 24.74 24.86 22,992 +0.19(+0.76%)
May 19, 2016 24.62 24.78 24.36 24.68 62,759 -0.24(-0.96%)
May 18, 2016 24.47 25.00 24.47 24.92 99,171 +0.39(+1.60%)
May 17, 2016 24.99 25.04 24.21 24.52 57,298 -0.69(-2.74%)
May 16, 2016 25.01 25.40 24.90 25.22 26,976 +0.21(+0.82%)
May 13, 2016 25.29 25.29 24.99 25.01 36,811 -0.27(-1.08%)
May 12, 2016 25.16 25.29 24.93 25.28 32,991 +0.12(+0.48%)
May 11, 2016 25.09 25.29 25.09 25.16 27,020 -0.05(-0.20%)
May 10, 2016 25.04 25.41 25.04 25.22 38,162 +0.19(+0.75%)
May 09, 2016 25.09 25.21 24.79 25.03 35,988 -0.14(-0.54%)
May 06, 2016 24.93 25.41 24.64 25.16 50,004 +0.09(+0.34%)
May 05, 2016 24.93 26.56 24.66 25.08 74,249 +0.14(+0.55%)
May 04, 2016 24.85 25.07 24.78 24.94 58,653 +0.02(+0.07%)
May 03, 2016 25.58 25.82 24.69 24.92 74,275 -0.91(-3.51%)
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.