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, 2016 25.83 25.97 25.30 25.67 61,254 -0.08(-0.30%)
Aug 30, 2016 25.93 25.93 25.68 25.74 40,010 +0.08(+0.30%)
Aug 29, 2016 25.64 25.86 25.60 25.67 30,920 -0.06(-0.23%)
Aug 26, 2016 25.72 25.86 25.37 25.73 72,356 +0.06(+0.23%)
Aug 25, 2016 26.05 26.05 25.53 25.67 164,470 -0.62(-2.36%)
Aug 24, 2016 26.12 26.31 25.74 26.29 87,159 +0.46(+1.77%)
Aug 23, 2016 26.20 26.31 25.79 25.83 91,388 -0.10(-0.40%)
Aug 22, 2016 26.06 26.36 25.84 25.93 69,352 -0.16(-0.63%)
Aug 19, 2016 25.97 26.33 25.86 26.10 80,123 +0.15(+0.56%)
Aug 18, 2016 25.83 26.17 25.52 25.95 73,783 -0.05(-0.20%)
Aug 17, 2016 25.81 26.11 25.81 26.00 26,698 +0.11(+0.43%)
Aug 16, 2016 25.67 25.92 25.65 25.89 22,806 +0.06(+0.23%)
Aug 15, 2016 25.67 25.99 25.67 25.83 22,831 +0.07(+0.27%)
Aug 12, 2016 25.50 25.79 25.40 25.76 30,914 +0.09(+0.37%)
Aug 11, 2016 25.54 26.00 25.54 25.67 29,492 +0.02(+0.07%)
Aug 10, 2016 25.82 25.82 25.46 25.65 29,799 -0.17(-0.67%)
Aug 09, 2016 25.73 25.95 25.73 25.82 79,874 +0.07(+0.27%)
Aug 08, 2016 25.40 25.92 25.40 25.75 36,153 +0.07(+0.27%)
Aug 05, 2016 25.12 25.79 24.88 25.68 74,935 +0.59(+2.33%)
Aug 04, 2016 25.10 25.38 24.84 25.10 36,509 -0.07(-0.27%)
Aug 03, 2016 24.70 25.19 24.70 25.17 94,077 +0.48(+1.95%)
Aug 02, 2016 24.85 24.90 24.66 24.69 61,263 -0.13(-0.52%)
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.