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 30, 2019 25.24 25.26 25.01 25.25 26,538 +0.04(+0.15%)
Aug 29, 2019 25.29 25.58 25.00 25.21 46,249 +0.26(+1.05%)
Aug 28, 2019 24.50 25.33 24.50 24.95 31,085 +0.16(+0.64%)
Aug 27, 2019 25.35 25.62 24.78 24.79 39,545 -0.45(-1.78%)
Aug 26, 2019 24.99 25.29 24.76 25.24 21,272 +0.41(+1.66%)
Aug 23, 2019 25.21 25.71 24.81 24.83 59,792 -0.72(-2.83%)
Aug 22, 2019 26.01 26.01 25.55 25.55 19,864 -0.08(-0.33%)
Aug 21, 2019 25.75 25.77 25.53 25.63 23,686 +0.04(+0.15%)
Aug 20, 2019 25.57 25.97 25.47 25.60 24,827 -0.63(-2.40%)
Aug 19, 2019 26.75 26.75 26.11 26.22 14,706 -0.11(-0.43%)
Aug 16, 2019 25.80 26.38 25.80 26.34 19,291 +0.68(+2.67%)
Aug 15, 2019 25.67 25.86 25.47 25.65 31,943 +0.11(+0.44%)
Aug 14, 2019 25.47 25.97 25.32 25.54 28,134 -0.53(-2.05%)
Aug 13, 2019 25.81 26.47 25.81 26.07 21,757 +0.17(+0.65%)
Aug 12, 2019 25.71 26.09 25.53 25.91 17,945 +0.00(+0.00%)
Aug 09, 2019 25.84 26.43 25.66 25.91 23,341 +0.06(+0.22%)
Aug 08, 2019 25.67 26.35 25.67 25.85 54,464 +0.50(+1.96%)
Aug 07, 2019 24.98 25.60 24.82 25.35 23,906 -0.18(-0.70%)
Aug 06, 2019 25.64 25.73 25.01 25.53 34,173 -0.08(-0.29%)
Aug 05, 2019 25.94 26.01 25.13 25.60 118,732 -0.87(-3.30%)
Aug 02, 2019 26.60 26.67 26.29 26.48 40,394 -0.12(-0.46%)
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.