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 (%)
Dec 31, 2015 25.95 25.59 25.59 25.59 42,335 -0.30(-1.17%)
Dec 30, 2015 26.07 26.19 25.87 25.89 26,795 -0.36(-1.38%)
Dec 29, 2015 26.19 26.46 26.12 26.25 28,791 +0.18(+0.71%)
Dec 28, 2015 26.30 26.30 25.82 26.07 24,628 -0.19(-0.74%)
Dec 24, 2015 26.30 26.26 26.26 26.26 10,345 +0.05(+0.19%)
Dec 23, 2015 26.30 26.35 26.01 26.21 46,021 -0.24(-0.89%)
Dec 22, 2015 26.55 26.55 26.03 26.45 43,141 +0.00(+0.00%)
Dec 21, 2015 26.36 26.61 25.93 26.45 71,926 +0.18(+0.70%)
Dec 18, 2015 25.87 26.45 25.70 26.26 116,344 +0.23(+0.87%)
Dec 17, 2015 25.97 26.75 25.56 26.03 401,117 +0.01(+0.03%)
Dec 16, 2015 26.08 26.15 25.62 26.03 130,004 +0.08(+0.29%)
Dec 15, 2015 25.08 26.01 24.94 25.95 29,592 +0.96(+3.84%)
Dec 14, 2015 25.05 25.08 24.71 24.99 84,992 +0.08(+0.34%)
Dec 11, 2015 24.52 25.53 24.52 24.91 55,424 -0.04(-0.17%)
Dec 10, 2015 24.94 25.71 24.62 24.95 30,918 +0.06(+0.24%)
Dec 09, 2015 25.41 25.42 24.76 24.89 25,820 -0.61(-2.37%)
Dec 08, 2015 25.61 25.87 25.45 25.50 19,371 -0.13(-0.49%)
Dec 07, 2015 26.01 26.07 25.55 25.62 29,675 -0.50(-1.93%)
Dec 04, 2015 25.78 26.44 25.78 26.13 77,196 +0.31(+1.21%)
Dec 03, 2015 26.39 26.45 25.77 25.82 39,032 -0.53(-2.01%)
Dec 02, 2015 26.68 26.72 26.28 26.35 13,865 -0.39(-1.45%)
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.