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, 2016 24.56 24.87 24.56 24.62 60,339 +0.13(+0.53%)
Sep 29, 2016 24.88 24.95 24.49 24.49 36,231 -0.46(-1.86%)
Sep 28, 2016 24.82 25.00 24.70 24.95 74,706 +0.08(+0.31%)
Sep 27, 2016 24.70 25.04 24.69 24.87 100,102 +0.22(+0.91%)
Sep 26, 2016 24.65 24.91 24.45 24.65 92,463 -0.14(-0.56%)
Sep 23, 2016 24.75 24.88 24.64 24.79 97,819 +0.03(+0.14%)
Sep 22, 2016 24.88 24.88 24.68 24.75 168,951 +0.13(+0.52%)
Sep 21, 2016 24.93 24.97 24.60 24.63 86,410 -0.25(-1.00%)
Sep 20, 2016 25.23 25.23 24.84 24.87 50,404 -0.18(-0.72%)
Sep 19, 2016 25.00 25.40 25.00 25.06 139,036 +0.07(+0.28%)
Sep 16, 2016 25.38 25.55 24.77 24.99 416,031 -0.29(-1.16%)
Sep 15, 2016 25.13 25.62 25.10 25.28 77,760 +0.05(+0.20%)
Sep 14, 2016 25.10 25.47 25.10 25.23 54,530 +0.02(+0.07%)
Sep 13, 2016 25.37 25.37 25.06 25.21 79,936 -0.35(-1.38%)
Sep 12, 2016 25.52 25.59 25.25 25.56 82,831 +0.05(+0.20%)
Sep 09, 2016 25.49 25.71 25.49 25.51 164,720 -0.15(-0.57%)
Sep 08, 2016 25.77 25.86 25.57 25.66 61,355 -0.10(-0.40%)
Sep 07, 2016 25.44 25.86 25.44 25.76 100,454 +0.30(+1.18%)
Sep 06, 2016 25.33 25.63 25.33 25.46 107,649 +0.04(+0.17%)
Sep 02, 2016 25.48 25.42 25.42 25.42 98,488 +0.00(+0.00%)
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.