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 (%)
Oct 30, 2015 25.34 25.34 23.89 24.14 65,868 -1.08(-4.30%)
Oct 29, 2015 25.36 25.37 25.11 25.23 63,015 -0.08(-0.33%)
Oct 28, 2015 24.58 25.54 24.58 25.31 144,192 +1.01(+4.15%)
Oct 27, 2015 24.10 24.40 24.10 24.30 64,306 +0.11(+0.45%)
Oct 26, 2015 24.50 24.71 23.59 24.19 23,581 -0.34(-1.40%)
Oct 23, 2015 24.35 24.76 24.27 24.54 22,832 +0.18(+0.72%)
Oct 22, 2015 23.71 24.38 23.71 24.36 35,546 +0.69(+2.91%)
Oct 21, 2015 23.49 23.75 23.49 23.67 51,353 +0.08(+0.32%)
Oct 20, 2015 23.43 23.74 23.39 23.60 20,299 +0.09(+0.39%)
Oct 19, 2015 23.17 23.50 23.16 23.50 25,495 +0.17(+0.72%)
Oct 16, 2015 23.30 23.41 22.80 23.34 25,647 +0.15(+0.65%)
Oct 15, 2015 22.83 23.18 22.26 23.18 32,193 +0.44(+1.94%)
Oct 14, 2015 22.91 23.27 22.73 22.74 22,188 -0.45(-1.94%)
Oct 13, 2015 23.22 23.34 23.18 23.19 21,821 -0.13(-0.54%)
Oct 12, 2015 23.13 23.35 22.97 23.32 22,568 +0.19(+0.83%)
Oct 09, 2015 22.79 23.17 22.66 23.13 30,133 +0.28(+1.20%)
Oct 08, 2015 22.09 22.96 22.00 22.85 29,062 +0.63(+2.81%)
Oct 07, 2015 22.32 22.32 22.00 22.22 50,490 +0.13(+0.57%)
Oct 06, 2015 22.29 22.56 21.88 22.10 74,694 +0.06(+0.26%)
Oct 05, 2015 21.98 22.32 21.92 22.04 33,036 +0.12(+0.53%)
Oct 02, 2015 21.76 21.93 21.47 21.92 80,599 +0.03(+0.11%)
Oct 01, 2015 22.30 22.30 21.77 21.90 31,326 -0.38(-1.68%)
Sep 30, 2015 22.30 22.30 22.02 22.27 54,166 +0.10(+0.45%)
Sep 29, 2015 22.20 22.27 21.95 22.17 18,991 +0.03(+0.11%)
Sep 28, 2015 22.37 22.47 21.90 22.15 37,978 -0.29(-1.30%)
Sep 25, 2015 22.71 22.76 22.38 22.44 49,320 -0.12(-0.52%)
Sep 24, 2015 22.27 22.81 22.22 22.56 68,141 +0.16(+0.71%)
Sep 23, 2015 22.49 22.52 22.18 22.40 53,772 +0.08(+0.34%)
Sep 22, 2015 22.02 22.37 21.96 22.32 28,322 -0.04(-0.19%)
Sep 21, 2015 21.87 22.38 21.87 22.37 19,021 +0.53(+2.41%)
Sep 18, 2015 21.58 21.87 21.44 21.84 179,270 -0.11(-0.49%)
Sep 17, 2015 22.20 22.52 21.88 21.95 40,869 -0.31(-1.39%)
Sep 16, 2015 22.83 22.87 22.23 22.26 34,150 -0.49(-2.16%)
Sep 15, 2015 22.49 22.95 22.49 22.75 18,792 +0.35(+1.56%)
Sep 14, 2015 22.41 22.68 22.27 22.40 20,924 -0.08(-0.37%)
Sep 11, 2015 22.28 22.51 22.11 22.48 14,023 +0.00(+0.00%)
Sep 10, 2015 22.26 22.63 22.25 22.48 10,898 +0.30(+1.35%)
Sep 09, 2015 22.64 22.64 22.13 22.18 27,897 -0.18(-0.82%)
Sep 08, 2015 21.87 22.51 21.74 22.37 39,232 +0.72(+3.31%)
Sep 04, 2015 21.47 21.65 21.65 21.65 27,819 +0.09(+0.43%)
Sep 03, 2015 21.89 22.09 21.50 21.56 21,366 -0.49(-2.23%)
Sep 02, 2015 22.02 22.05 21.80 22.05 16,084 +0.27(+1.23%)
Sep 01, 2015 21.75 21.99 21.67 21.78 40,285 -0.20(-0.91%)
Aug 31, 2015 21.88 22.02 21.60 21.98 51,295 +0.13(+0.57%)
Aug 28, 2015 21.75 22.02 21.73 21.86 29,084 -0.03(-0.15%)
Aug 27, 2015 22.25 22.25 21.72 21.89 24,780 -0.31(-1.39%)
Aug 26, 2015 22.48 22.48 21.62 22.20 32,652 +0.10(+0.45%)
Aug 25, 2015 22.96 23.08 22.10 22.10 34,920 -0.18(-0.82%)
Aug 24, 2015 21.86 22.80 21.52 22.28 46,494 -0.57(-2.48%)
Aug 21, 2015 22.20 22.87 22.64 22.85 44,165 +0.21(+0.92%)
Aug 20, 2015 23.02 23.26 22.57 22.64 28,562 -0.47(-2.02%)
Aug 19, 2015 23.26 23.35 22.96 23.11 23,350 -0.18(-0.79%)
Aug 18, 2015 23.48 23.64 23.18 23.29 25,447 -0.16(-0.68%)
Aug 17, 2015 23.27 23.48 23.03 23.45 20,803 +0.05(+0.21%)
Aug 14, 2015 22.82 23.42 22.82 23.40 40,284 +0.48(+2.07%)
Aug 13, 2015 22.86 22.94 22.82 22.93 22,292 +0.00(+0.00%)
Aug 12, 2015 22.94 23.03 22.64 22.93 32,601 -0.19(-0.83%)
Aug 11, 2015 22.94 23.41 22.90 23.12 55,294 +0.23(+0.98%)
Aug 10, 2015 23.13 23.45 22.74 22.89 30,782 -0.19(-0.83%)
Aug 07, 2015 22.91 23.18 22.87 23.08 24,845 -0.01(-0.04%)
Aug 06, 2015 23.10 23.48 22.73 23.09 42,062 -0.17(-0.72%)
Aug 05, 2015 23.07 23.55 22.93 23.26 49,861 +0.21(+0.90%)
Aug 04, 2015 22.67 23.06 22.66 23.05 73,578 +0.49(+2.18%)
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.