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%)
Jun 01, 2015 20.63 20.43 20.19 20.23 18,796 -0.21(-1.01%)
May 29, 2015 20.46 20.62 20.07 20.43 50,093 -0.06(-0.28%)
May 28, 2015 20.38 20.67 20.38 20.49 16,718 -0.17(-0.80%)
May 27, 2015 20.15 20.73 20.15 20.66 27,170 +0.51(+2.55%)
May 26, 2015 20.47 20.57 20.04 20.14 132,599 -0.27(-1.34%)
May 22, 2015 20.76 20.42 20.42 20.42 72,557 -0.36(-1.71%)
May 21, 2015 20.67 20.87 20.59 20.77 25,495 +0.10(+0.48%)
May 20, 2015 20.67 20.75 20.62 20.67 20,258 -0.01(-0.04%)
May 19, 2015 20.66 20.68 20.56 20.68 22,293 -0.05(-0.24%)
May 18, 2015 20.69 20.79 20.57 20.73 27,294 +0.09(+0.44%)
May 15, 2015 20.85 20.85 20.59 20.64 23,601 -0.31(-1.50%)
May 14, 2015 20.67 21.02 20.66 20.95 13,954 +0.34(+1.64%)
May 13, 2015 20.61 20.67 20.55 20.62 11,768 -0.04(-0.20%)
May 12, 2015 20.70 20.71 20.52 20.66 10,835 -0.05(-0.24%)
May 11, 2015 20.66 20.76 20.61 20.71 16,844 +0.05(+0.24%)
May 08, 2015 20.96 20.96 20.56 20.66 28,579 -0.16(-0.75%)
May 07, 2015 20.67 20.89 20.64 20.81 14,474 +0.17(+0.84%)
May 06, 2015 20.67 20.67 20.46 20.64 46,582 +0.05(+0.24%)
May 05, 2015 20.68 20.93 20.56 20.59 31,679 -0.21(-0.99%)
May 04, 2015 20.59 20.95 20.57 20.80 34,029 +0.26(+1.25%)
May 01, 2015 20.92 20.92 20.54 20.54 43,195 -0.36(-1.70%)
Apr 30, 2015 20.88 20.96 20.88 20.90 39,456 +0.01(+0.04%)
Apr 29, 2015 21.02 21.07 20.90 20.89 25,876 -0.21(-1.02%)
Apr 28, 2015 21.12 21.17 21.00 21.10 20,429 +0.04(+0.20%)
Apr 27, 2015 21.17 21.23 20.87 21.06 26,271 -0.14(-0.66%)
Apr 24, 2015 21.43 21.48 21.08 21.20 13,536 -0.21(-1.00%)
Apr 23, 2015 21.39 21.43 21.22 21.42 10,191 -0.02(-0.08%)
Apr 22, 2015 21.58 21.58 21.42 21.43 5,712 -0.05(-0.23%)
Apr 21, 2015 21.46 21.71 21.46 21.48 9,304 -0.24(-1.10%)
Apr 20, 2015 21.60 21.72 21.43 21.72 20,174 +0.37(+1.74%)
Apr 17, 2015 21.51 21.51 21.28 21.35 88,983 -0.33(-1.53%)
Apr 16, 2015 21.63 21.72 21.59 21.68 31,864 +0.00(+0.00%)
Apr 15, 2015 21.52 21.72 21.52 21.68 17,024 +0.07(+0.34%)
Apr 14, 2015 21.35 21.61 21.35 21.61 28,230 +0.19(+0.88%)
Apr 13, 2015 21.50 21.55 21.35 21.42 10,037 -0.07(-0.31%)
Apr 10, 2015 21.66 21.66 21.47 21.48 2,747 -0.02(-0.11%)
Apr 09, 2015 21.54 21.55 21.29 21.51 12,969 -0.03(-0.15%)
Apr 08, 2015 21.39 21.60 21.39 21.54 20,331 +0.13(+0.61%)
Apr 07, 2015 21.51 21.62 21.41 21.41 13,177 -0.14(-0.65%)
Apr 06, 2015 21.37 21.71 21.18 21.55 28,710 +0.19(+0.88%)
Apr 02, 2015 21.31 21.36 21.36 21.36 7,197 +0.13(+0.62%)
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.