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 (%)
Jun 30, 2016 24.12 24.27 23.96 24.27 56,944 +0.30(+1.25%)
Jun 29, 2016 24.02 24.11 23.63 23.97 60,281 +0.26(+1.08%)
Jun 28, 2016 23.78 24.08 23.40 23.71 73,592 +0.37(+1.57%)
Jun 27, 2016 23.68 23.69 23.15 23.34 61,510 -0.66(-2.74%)
Jun 24, 2016 24.29 24.56 23.71 24.00 382,416 -1.14(-4.55%)
Jun 23, 2016 25.04 25.48 24.95 25.15 83,006 +0.37(+1.48%)
Jun 22, 2016 24.99 25.40 24.66 24.78 89,258 -0.24(-0.96%)
Jun 21, 2016 25.04 25.10 24.67 25.02 96,785 +0.00(+0.00%)
Jun 20, 2016 24.90 25.20 24.82 25.02 60,449 +0.33(+1.35%)
Jun 17, 2016 25.15 25.15 24.64 24.69 105,480 -0.38(-1.53%)
Jun 16, 2016 24.76 25.15 24.63 25.07 57,676 +0.08(+0.31%)
Jun 15, 2016 25.14 25.40 24.98 24.99 60,617 -0.04(-0.17%)
Jun 14, 2016 25.07 25.31 24.89 25.04 51,114 -0.03(-0.14%)
Jun 13, 2016 25.65 25.65 24.93 25.07 26,002 -0.15(-0.61%)
Jun 10, 2016 25.30 25.41 25.13 25.22 28,437 -0.26(-1.04%)
Jun 09, 2016 25.80 25.80 25.45 25.49 30,730 -0.65(-2.48%)
Jun 08, 2016 25.82 26.21 25.64 26.14 73,063 +0.36(+1.39%)
Jun 07, 2016 26.10 26.10 25.77 25.78 28,875 -0.44(-1.66%)
Jun 06, 2016 25.84 26.31 25.84 26.21 50,220 +0.31(+1.19%)
Jun 03, 2016 25.86 25.98 25.33 25.91 51,622 -0.21(-0.79%)
Jun 02, 2016 25.51 26.11 25.49 26.11 43,514 +0.16(+0.63%)
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.