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 (%)
Aug 31, 2018 31.84 31.84 31.84 0 +0.18(+0.57%)
Aug 30, 2018 31.48 31.84 31.39 31.66 23,471 +0.05(+0.14%)
Aug 29, 2018 31.71 32.16 31.25 31.61 41,386 -0.14(-0.43%)
Aug 28, 2018 32.16 32.16 31.71 31.75 21,202 -0.36(-1.13%)
Aug 27, 2018 32.21 32.48 32.07 32.11 24,165 -0.05(-0.14%)
Aug 24, 2018 32.16 32.57 32.11 32.16 33,415 -0.09(-0.28%)
Aug 23, 2018 32.39 32.66 32.21 32.25 38,349 -0.41(-1.25%)
Aug 22, 2018 32.71 32.78 32.39 32.66 24,275 -0.09(-0.28%)
Aug 21, 2018 32.30 32.98 32.30 32.75 23,370 +0.36(+1.12%)
Aug 20, 2018 32.48 32.62 32.16 32.39 24,173 -0.05(-0.14%)
Aug 17, 2018 32.48 33.21 32.39 32.43 76,393 +0.05(+0.14%)
Aug 16, 2018 31.66 32.51 31.66 32.39 58,280 +0.82(+2.59%)
Aug 15, 2018 32.11 32.11 31.48 31.57 38,949 -0.50(-1.56%)
Aug 14, 2018 31.80 32.30 31.48 32.07 41,275 +0.23(+0.71%)
Aug 13, 2018 32.07 32.21 31.57 31.84 45,532 +0.00(+0.00%)
Aug 10, 2018 31.75 32.02 31.43 31.84 40,779 +0.05(+0.14%)
Aug 09, 2018 31.75 31.93 31.59 31.80 20,484 +0.09(+0.29%)
Aug 08, 2018 31.40 31.80 31.16 31.71 16,872 +0.27(+0.87%)
Aug 07, 2018 31.66 31.93 31.25 31.43 30,073 -0.27(-0.86%)
Aug 06, 2018 31.71 31.93 31.48 31.71 26,446 +0.05(+0.14%)
Aug 03, 2018 32.52 32.52 31.61 31.66 24,291 -0.82(-2.52%)
Aug 02, 2018 32.39 32.71 32.16 32.48 29,298 -0.05(-0.14%)
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.