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%)
Aug 01, 2019 27.40 27.59 26.55 26.60 47,514 -0.81(-2.94%)
Jul 31, 2019 27.48 28.09 27.39 27.41 69,400 -0.18(-0.65%)
Jul 30, 2019 26.93 27.96 26.68 27.58 42,833 +0.43(+1.59%)
Jul 29, 2019 27.42 27.68 27.05 27.15 27,725 -0.26(-0.96%)
Jul 26, 2019 26.70 27.59 26.70 27.42 46,256 +0.58(+2.17%)
Jul 25, 2019 27.07 27.35 26.67 26.83 12,759 -0.37(-1.35%)
Jul 24, 2019 26.06 27.42 26.06 27.20 38,677 +0.54(+2.04%)
Jul 23, 2019 26.72 26.94 26.65 26.66 14,942 -0.16(-0.59%)
Jul 22, 2019 26.69 26.94 26.38 26.82 38,614 +0.07(+0.25%)
Jul 19, 2019 26.69 26.97 26.69 26.75 25,686 -0.07(-0.28%)
Jul 18, 2019 26.78 26.92 26.69 26.82 17,889 +0.05(+0.17%)
Jul 17, 2019 26.85 27.12 26.75 26.78 26,931 -0.22(-0.83%)
Jul 16, 2019 26.97 27.14 26.95 27.00 14,282 -0.02(-0.07%)
Jul 15, 2019 27.32 27.32 26.90 27.02 17,599 -0.30(-1.09%)
Jul 12, 2019 27.17 27.66 27.17 27.32 22,239 +0.22(+0.82%)
Jul 11, 2019 26.98 27.22 26.90 27.09 18,106 +0.07(+0.28%)
Jul 10, 2019 27.36 27.57 26.95 27.02 18,323 -0.26(-0.96%)
Jul 09, 2019 27.36 27.40 26.99 27.28 9,247 +0.13(+0.48%)
Jul 08, 2019 27.11 27.26 26.97 27.15 36,031 -0.20(-0.75%)
Jul 05, 2019 26.87 27.36 26.75 27.36 12,033 +0.55(+2.05%)
Jul 03, 2019 26.87 27.51 26.55 26.81 5,586 -0.04(-0.14%)
Jul 02, 2019 27.27 27.27 26.53 26.84 19,559 -0.60(-2.17%)
Jul 01, 2019 27.62 27.71 27.25 27.44 20,497 +0.02(+0.07%)
Jun 28, 2019 26.91 28.01 26.71 27.42 94,654 +0.66(+2.47%)
Jun 27, 2019 26.39 26.83 26.39 26.76 35,315 +0.38(+1.45%)
Jun 26, 2019 26.44 26.56 26.35 26.38 13,993 +0.01(+0.04%)
Jun 25, 2019 25.98 26.46 25.86 26.37 26,462 +0.43(+1.65%)
Jun 24, 2019 26.65 27.00 25.86 25.94 25,165 -0.70(-2.62%)
Jun 21, 2019 26.59 26.85 26.45 26.64 39,322 +0.07(+0.25%)
Jun 20, 2019 26.58 26.65 26.24 26.57 16,900 +0.17(+0.63%)
Jun 19, 2019 26.85 26.89 26.33 26.41 21,700 -0.22(-0.84%)
Jun 18, 2019 26.26 26.70 26.26 26.63 14,258 +0.40(+1.53%)
Jun 17, 2019 26.54 27.42 26.14 26.23 16,570 -0.29(-1.09%)
Jun 14, 2019 26.28 26.80 26.01 26.52 29,545 +0.29(+1.10%)
Jun 13, 2019 26.41 26.61 26.22 26.23 27,390 -0.07(-0.25%)
Jun 12, 2019 26.32 26.53 26.15 26.29 16,913 -0.17(-0.63%)
Jun 11, 2019 26.40 26.83 26.22 26.46 26,304 -0.05(-0.18%)
Jun 10, 2019 26.55 26.75 26.34 26.51 14,512 +0.29(+1.10%)
Jun 07, 2019 26.28 26.55 26.10 26.22 27,826 -0.14(-0.53%)
Jun 06, 2019 26.49 26.70 26.06 26.36 18,498 -0.21(-0.81%)
Jun 05, 2019 26.80 27.09 25.88 26.57 34,685 -0.20(-0.73%)
Jun 04, 2019 26.39 27.01 26.39 26.77 20,808 +0.74(+2.82%)
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.