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 (%)
Sep 30, 2015 22.30 22.30 22.02 22.27 54,166 +0.10(+0.45%)
Sep 29, 2015 22.20 22.27 21.95 22.17 18,991 +0.03(+0.11%)
Sep 28, 2015 22.37 22.47 21.90 22.15 37,978 -0.29(-1.30%)
Sep 25, 2015 22.71 22.76 22.38 22.44 49,320 -0.12(-0.52%)
Sep 24, 2015 22.27 22.81 22.22 22.56 68,141 +0.16(+0.71%)
Sep 23, 2015 22.49 22.52 22.18 22.40 53,772 +0.08(+0.34%)
Sep 22, 2015 22.02 22.37 21.96 22.32 28,322 -0.04(-0.19%)
Sep 21, 2015 21.87 22.38 21.87 22.37 19,021 +0.53(+2.41%)
Sep 18, 2015 21.58 21.87 21.44 21.84 179,270 -0.11(-0.49%)
Sep 17, 2015 22.20 22.52 21.88 21.95 40,869 -0.31(-1.39%)
Sep 16, 2015 22.83 22.87 22.23 22.26 34,150 -0.49(-2.16%)
Sep 15, 2015 22.49 22.95 22.49 22.75 18,792 +0.35(+1.56%)
Sep 14, 2015 22.41 22.68 22.27 22.40 20,924 -0.08(-0.37%)
Sep 11, 2015 22.28 22.51 22.11 22.48 14,023 +0.00(+0.00%)
Sep 10, 2015 22.26 22.63 22.25 22.48 10,898 +0.30(+1.35%)
Sep 09, 2015 22.64 22.64 22.13 22.18 27,897 -0.18(-0.82%)
Sep 08, 2015 21.87 22.51 21.74 22.37 39,232 +0.72(+3.31%)
Sep 04, 2015 21.47 21.65 21.65 21.65 27,819 +0.09(+0.43%)
Sep 03, 2015 21.89 22.09 21.50 21.56 21,366 -0.49(-2.23%)
Sep 02, 2015 22.02 22.05 21.80 22.05 16,084 +0.27(+1.23%)
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.