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, 2019 25.84 26.17 25.74 25.90 40,719 -0.10(-0.39%)
May 30, 2019 25.77 26.73 23.71 26.01 54,474 -0.60(-2.27%)
May 29, 2019 26.30 26.76 26.20 26.61 42,879 +0.07(+0.25%)
May 28, 2019 26.66 27.32 26.52 26.55 35,957 -0.28(-1.04%)
May 24, 2019 26.55 27.32 26.48 26.82 26,537 +0.43(+1.62%)
May 23, 2019 27.07 27.08 26.27 26.40 24,524 -0.95(-3.47%)
May 22, 2019 27.68 27.96 27.22 27.35 18,717 -0.39(-1.41%)
May 21, 2019 27.59 28.32 27.49 27.74 16,205 +0.24(+0.88%)
May 20, 2019 26.92 27.80 26.92 27.49 16,527 +0.27(+0.99%)
May 17, 2019 27.06 27.95 26.74 27.22 51,248 -0.14(-0.51%)
May 16, 2019 27.31 27.78 27.23 27.36 23,550 +0.14(+0.51%)
May 15, 2019 27.24 27.46 26.97 27.22 36,106 -0.34(-1.22%)
May 14, 2019 27.03 27.60 26.88 27.56 36,549 +0.55(+2.03%)
May 13, 2019 27.67 28.41 26.95 27.01 30,003 -1.21(-4.29%)
May 10, 2019 28.23 28.26 27.27 28.22 26,967 -0.05(-0.16%)
May 09, 2019 28.03 28.50 27.67 28.27 35,403 -0.04(-0.13%)
May 08, 2019 28.38 28.63 28.25 28.30 32,748 -0.11(-0.39%)
May 07, 2019 29.25 29.27 28.24 28.42 40,994 -1.13(-3.81%)
May 06, 2019 29.08 29.71 29.08 29.54 20,402 +0.06(+0.19%)
May 03, 2019 29.09 29.67 29.09 29.49 31,479 +0.62(+2.16%)
May 02, 2019 29.01 29.14 28.86 28.86 14,873 +0.20(+0.68%)
May 01, 2019 28.42 29.02 28.28 28.67 59,265 -0.18(-0.61%)
Apr 30, 2019 29.28 29.28 28.61 28.84 30,543 -0.45(-1.53%)
Apr 29, 2019 28.76 29.41 28.70 29.29 20,006 +0.70(+2.44%)
Apr 26, 2019 28.49 28.83 28.14 28.59 19,446 +0.17(+0.59%)
Apr 25, 2019 28.52 28.74 27.80 28.43 32,156 +0.00(+0.00%)
Apr 24, 2019 28.17 29.32 27.37 28.43 61,507 -0.71(-2.43%)
Apr 23, 2019 28.47 29.45 28.12 29.13 48,656 +0.79(+2.79%)
Apr 22, 2019 28.91 28.96 28.11 28.34 17,954 -0.63(-2.18%)
Apr 18, 2019 29.38 29.41 28.63 28.97 23,529 -0.52(-1.77%)
Apr 17, 2019 29.57 29.70 29.10 29.50 33,003 +0.00(+0.00%)
Apr 16, 2019 28.97 29.57 28.97 29.50 21,743 +0.54(+1.85%)
Apr 15, 2019 29.38 29.38 28.91 28.96 36,108 -0.41(-1.38%)
Apr 12, 2019 28.88 29.38 28.50 29.37 73,372 +0.73(+2.55%)
Apr 11, 2019 28.65 28.77 28.48 28.64 39,721 +0.01(+0.03%)
Apr 10, 2019 28.11 28.69 27.98 28.63 30,756 +0.52(+1.84%)
Apr 09, 2019 28.28 28.65 28.00 28.11 24,725 -0.39(-1.36%)
Apr 08, 2019 28.64 28.78 28.49 28.50 30,382 -0.15(-0.52%)
Apr 05, 2019 28.56 28.65 28.46 28.65 29,868 +0.09(+0.32%)
Apr 04, 2019 28.20 28.55 27.92 28.55 12,656 +0.36(+1.28%)
Apr 03, 2019 28.04 28.29 27.82 28.19 28,518 +0.38(+1.36%)
Apr 02, 2019 27.94 28.10 27.68 27.81 23,707 -0.12(-0.43%)
Apr 01, 2019 27.63 28.27 27.32 27.93 93,870 +0.86(+3.17%)
Mar 29, 2019 27.39 27.39 26.69 27.07 44,153 -0.15(-0.54%)
Mar 28, 2019 26.95 27.23 26.59 27.22 19,013 +0.27(+0.99%)
Mar 27, 2019 27.24 27.24 26.52 26.95 26,984 +0.03(+0.10%)
Mar 26, 2019 26.28 26.95 26.28 26.93 38,598 +0.72(+2.75%)
Mar 25, 2019 25.59 26.34 25.33 26.21 90,630 +0.74(+2.90%)
Mar 22, 2019 27.03 27.06 25.44 25.47 220,658 -1.69(-6.23%)
Mar 21, 2019 27.51 27.72 27.10 27.16 42,935 -0.43(-1.57%)
Mar 20, 2019 28.42 28.53 27.59 27.59 49,551 -0.75(-2.64%)
Mar 19, 2019 29.02 29.02 28.33 28.34 31,710 -0.68(-2.36%)
Mar 18, 2019 28.65 29.06 28.65 29.02 79,200 +0.18(+0.61%)
Mar 15, 2019 29.10 29.29 28.70 28.85 128,564 -0.24(-0.83%)
Mar 14, 2019 29.31 29.34 29.00 29.09 37,970 -0.19(-0.66%)
Mar 13, 2019 29.57 29.67 29.21 29.28 56,649 -0.25(-0.84%)
Mar 12, 2019 29.75 30.23 29.50 29.53 12,628 -0.18(-0.59%)
Mar 11, 2019 29.25 29.82 29.07 29.71 19,545 +0.45(+1.55%)
Mar 08, 2019 28.96 29.37 28.96 29.26 14,934 +0.21(+0.73%)
Mar 07, 2019 29.41 29.47 28.94 29.04 26,486 -0.43(-1.47%)
Mar 06, 2019 30.41 30.41 29.37 29.48 22,965 -0.86(-2.83%)
Mar 05, 2019 30.43 30.48 30.15 30.34 15,814 -0.09(-0.30%)
Mar 04, 2019 30.60 30.72 30.31 30.43 22,139 -0.30(-0.96%)
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.