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 (%)
Jun 30, 2017 29.70 29.70 29.12 29.30 38,020 -0.26(-0.89%)
Jun 29, 2017 29.30 29.92 29.04 29.56 59,601 +0.31(+1.05%)
Jun 28, 2017 28.82 29.52 28.82 29.26 49,180 +0.62(+2.15%)
Jun 27, 2017 28.42 29.26 28.33 28.64 57,468 +0.22(+0.77%)
Jun 26, 2017 28.55 28.64 28.02 28.42 68,335 -0.09(-0.31%)
Jun 23, 2017 28.29 28.64 28.07 28.51 168,973 +0.26(+0.93%)
Jun 22, 2017 28.29 28.60 28.02 28.24 36,600 -0.04(-0.16%)
Jun 21, 2017 29.17 29.17 28.22 28.29 50,612 -0.79(-2.72%)
Jun 20, 2017 29.34 29.52 28.99 29.08 39,677 -0.26(-0.90%)
Jun 19, 2017 29.61 29.65 28.73 29.34 64,386 -0.22(-0.74%)
Jun 16, 2017 29.70 29.83 29.21 29.56 211,421 -0.35(-1.18%)
Jun 15, 2017 30.11 26.62 29.92 125,757 -0.04(-0.15%)
Jun 14, 2017 30.49 30.49 29.61 29.96 112,229 -0.75(-2.44%)
Jun 13, 2017 30.53 30.99 30.22 30.71 37,557 +0.18(+0.58%)
Jun 12, 2017 30.80 31.76 30.36 30.53 75,149 -0.26(-0.86%)
Jun 09, 2017 30.44 30.97 30.36 30.80 104,446 +1.10(+3.70%)
Jun 08, 2017 29.70 30.22 29.39 29.70 164,492 +0.18(+0.60%)
Jun 07, 2017 29.39 29.65 29.12 29.52 52,989 +0.26(+0.90%)
Jun 06, 2017 29.34 29.61 29.17 29.26 127,977 -0.35(-1.19%)
Jun 05, 2017 29.74 30.27 29.56 29.61 45,893 -0.13(-0.44%)
Jun 02, 2017 29.83 30.80 29.61 29.74 105,466 -0.13(-0.44%)
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.