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 29, 2018 32.91 33.22 32.37 32.50 63,662 -0.27(-0.83%)
Jun 28, 2018 32.73 33.04 32.68 32.77 26,994 +0.00(+0.00%)
Jun 27, 2018 33.36 33.36 32.73 32.77 29,761 -0.54(-1.63%)
Jun 26, 2018 33.50 33.50 33.09 33.32 48,959 -0.09(-0.27%)
Jun 25, 2018 33.50 33.54 33.09 33.41 35,844 -0.14(-0.40%)
Jun 22, 2018 33.81 33.95 33.22 33.54 273,368 -0.14(-0.40%)
Jun 21, 2018 33.68 33.99 33.32 33.68 49,820 +0.05(+0.13%)
Jun 20, 2018 33.54 33.72 33.41 33.63 36,673 +0.27(+0.81%)
Jun 19, 2018 32.73 33.54 32.64 33.36 42,765 +0.50(+1.51%)
Jun 18, 2018 32.59 33.09 32.28 32.86 36,919 +0.23(+0.69%)
Jun 15, 2018 32.91 32.73 32.64 81,030 -0.09(-0.28%)
Jun 14, 2018 32.73 32.82 32.25 32.73 30,435 +0.14(+0.42%)
Jun 13, 2018 32.46 32.91 32.28 32.59 40,909 +0.09(+0.28%)
Jun 12, 2018 33.09 33.09 32.23 32.50 44,795 -0.59(-1.78%)
Jun 11, 2018 33.59 33.86 32.95 33.09 41,057 -0.63(-1.88%)
Jun 08, 2018 33.90 34.08 33.54 33.72 37,646 -0.23(-0.67%)
Jun 07, 2018 34.13 34.35 31.05 33.95 31,279 -0.18(-0.53%)
Jun 06, 2018 33.77 34.13 33.72 34.13 55,567 +0.41(+1.21%)
Jun 05, 2018 33.54 33.90 33.45 33.72 44,506 +0.05(+0.13%)
Jun 04, 2018 33.81 33.90 33.59 33.68 55,836 -0.09(-0.27%)
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.