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, 2015 22.19 22.30 21.96 22.07 22,864 +0.12(+0.53%)
Jun 29, 2015 22.12 22.33 21.10 21.95 44,805 -0.38(-1.70%)
Jun 26, 2015 21.95 22.38 21.27 22.34 173,747 +0.31(+1.39%)
Jun 25, 2015 22.66 22.69 21.93 22.03 54,927 -0.68(-2.99%)
Jun 24, 2015 22.82 22.90 22.67 22.71 37,960 -0.07(-0.29%)
Jun 23, 2015 22.95 23.09 22.68 22.77 47,940 -0.14(-0.61%)
Jun 22, 2015 22.67 23.00 22.58 22.91 56,858 -0.15(-0.65%)
Jun 19, 2015 21.25 23.10 21.25 23.06 231,408 +1.74(+8.18%)
Jun 18, 2015 21.13 21.43 21.06 21.32 40,673 +0.18(+0.86%)
Jun 17, 2015 21.40 21.48 20.95 21.14 24,669 -0.27(-1.27%)
Jun 16, 2015 20.89 21.43 20.69 21.41 20,639 +0.39(+1.85%)
Jun 15, 2015 20.67 21.09 20.67 21.02 16,359 +0.26(+1.27%)
Jun 12, 2015 20.76 20.95 20.68 20.76 10,222 -0.09(-0.44%)
Jun 11, 2015 20.55 20.91 20.55 20.85 4,686 +0.10(+0.48%)
Jun 10, 2015 20.64 20.87 20.62 20.75 21,258 +0.29(+1.41%)
Jun 09, 2015 20.38 20.52 20.28 20.46 13,981 +0.03(+0.16%)
Jun 08, 2015 20.32 20.53 20.19 20.43 12,840 +0.17(+0.82%)
Jun 05, 2015 20.23 20.31 20.02 20.26 15,358 +0.04(+0.20%)
Jun 04, 2015 20.33 20.47 20.04 20.22 11,022 -0.12(-0.61%)
Jun 03, 2015 20.23 20.50 20.09 20.34 80,497 +0.22(+1.11%)
Jun 02, 2015 20.23 20.66 20.03 20.12 39,825 -0.11(-0.53%)
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.