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 (%)
Nov 30, 2015 26.78 26.97 26.74 26.81 123,188 +0.03(+0.13%)
Nov 27, 2015 26.88 26.88 26.73 26.77 17,755 -0.01(-0.03%)
Nov 25, 2015 26.74 26.78 26.78 26.78 24,854 +0.00(+0.00%)
Nov 24, 2015 26.65 26.78 26.46 26.78 15,579 +0.06(+0.22%)
Nov 23, 2015 26.73 26.89 26.57 26.72 23,114 -0.10(-0.38%)
Nov 20, 2015 26.82 27.25 26.70 26.82 105,754 -0.13(-0.47%)
Nov 19, 2015 26.79 27.04 26.79 26.95 43,992 +0.07(+0.25%)
Nov 18, 2015 26.66 27.02 26.46 26.88 45,422 +0.26(+0.98%)
Nov 17, 2015 26.69 26.93 26.49 26.62 22,586 +0.01(+0.03%)
Nov 16, 2015 26.15 26.61 26.11 26.61 47,445 +0.42(+1.61%)
Nov 13, 2015 25.92 26.40 25.89 26.19 37,354 +0.12(+0.45%)
Nov 12, 2015 26.07 26.19 25.82 26.08 35,668 +0.00(+0.00%)
Nov 11, 2015 26.08 26.70 26.07 26.08 53,480 -0.29(-1.08%)
Nov 10, 2015 26.07 26.70 26.03 26.36 43,052 +0.31(+1.19%)
Nov 09, 2015 26.07 26.22 25.77 26.05 30,897 +0.21(+0.81%)
Nov 06, 2015 25.38 25.84 25.38 25.84 101,521 +0.61(+2.43%)
Nov 05, 2015 25.30 25.40 25.20 25.23 36,857 -0.13(-0.53%)
Nov 04, 2015 25.29 25.40 25.23 25.36 42,996 +0.13(+0.50%)
Nov 03, 2015 24.98 25.28 24.98 25.24 30,650 +0.18(+0.70%)
Nov 02, 2015 24.34 25.08 24.34 25.06 25,521 +0.92(+3.80%)
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%)
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.