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, 2016 29.08 29.43 28.99 29.21 140,849 +0.30(+1.05%)
Nov 29, 2016 28.65 29.08 28.65 28.91 48,403 +0.22(+0.76%)
Nov 28, 2016 28.95 28.95 28.47 28.69 95,547 -0.26(-0.90%)
Nov 25, 2016 28.78 29.08 28.78 28.95 26,869 +0.39(+1.37%)
Nov 23, 2016 28.56 28.56 28.56 0 +0.52(+1.86%)
Nov 22, 2016 27.00 28.21 27.00 28.04 329,206 +0.39(+1.41%)
Nov 21, 2016 27.87 27.87 27.48 27.65 33,562 -0.13(-0.47%)
Nov 18, 2016 27.26 27.95 26.87 27.78 78,195 +0.52(+1.91%)
Nov 17, 2016 26.91 27.26 26.87 27.26 54,397 +0.43(+1.62%)
Nov 16, 2016 26.61 26.82 26.04 26.82 62,891 +0.22(+0.82%)
Nov 15, 2016 26.69 26.87 26.43 26.61 57,716 -0.30(-1.13%)
Nov 14, 2016 27.04 27.69 26.74 26.91 61,975 +0.09(+0.32%)
Nov 11, 2016 25.96 27.22 25.07 26.82 166,358 +1.00(+3.87%)
Nov 10, 2016 25.09 26.00 24.61 25.83 86,006 +0.87(+3.48%)
Nov 09, 2016 24.18 25.09 24.09 24.96 91,929 +0.87(+3.60%)
Nov 08, 2016 24.18 24.31 23.96 24.09 38,997 -0.22(-0.89%)
Nov 07, 2016 24.09 24.31 23.87 24.31 135,464 +0.65(+2.75%)
Nov 04, 2016 23.44 23.79 23.44 23.66 118,991 +0.09(+0.37%)
Nov 03, 2016 23.66 23.66 23.35 23.57 57,628 +0.09(+0.37%)
Nov 02, 2016 23.74 23.79 23.48 23.48 53,106 -0.26(-1.10%)
Nov 01, 2016 23.87 23.96 23.70 23.74 52,890 -0.17(-0.73%)
Oct 31, 2016 24.31 24.44 23.87 23.92 79,135 -0.43(-1.78%)
Oct 28, 2016 23.96 24.57 23.83 24.35 104,653 +0.35(+1.45%)
Oct 27, 2016 23.96 24.31 23.83 24.00 72,444 +0.09(+0.36%)
Oct 26, 2016 24.09 24.11 23.83 23.92 48,200 -0.17(-0.72%)
Oct 25, 2016 24.57 24.57 24.00 24.09 34,496 -0.22(-0.89%)
Oct 24, 2016 24.31 24.57 24.26 24.31 76,983 +0.00(+0.00%)
Oct 21, 2016 24.26 24.39 24.18 24.31 28,476 -0.13(-0.53%)
Oct 20, 2016 24.31 24.48 24.13 24.44 16,661 +0.17(+0.72%)
Oct 19, 2016 24.44 24.44 24.22 24.26 49,159 +0.03(+0.11%)
Oct 18, 2016 24.24 24.37 24.11 24.24 22,437 +0.13(+0.54%)
Oct 17, 2016 24.24 24.41 24.11 24.11 19,831 -0.27(-1.09%)
Oct 14, 2016 24.30 24.68 24.15 24.38 76,573 +0.23(+0.96%)
Oct 13, 2016 24.20 24.26 24.11 24.14 82,837 -0.20(-0.81%)
Oct 12, 2016 24.52 24.60 24.31 24.34 15,306 -0.12(-0.49%)
Oct 11, 2016 24.51 24.61 24.36 24.46 52,730 -0.07(-0.28%)
Oct 10, 2016 24.51 24.76 24.47 24.53 45,676 +0.08(+0.32%)
Oct 07, 2016 24.63 24.63 24.32 24.45 66,712 -0.16(-0.66%)
Oct 06, 2016 24.54 24.66 24.44 24.62 39,852 +0.05(+0.21%)
Oct 05, 2016 24.63 24.73 24.55 24.56 44,320 +0.00(+0.00%)
Oct 04, 2016 24.58 24.75 24.48 24.56 26,618 +0.06(+0.25%)
Oct 03, 2016 24.46 24.51 24.32 24.50 32,489 -0.11(-0.45%)
Sep 30, 2016 24.56 24.87 24.56 24.62 60,339 +0.13(+0.53%)
Sep 29, 2016 24.88 24.95 24.49 24.49 36,231 -0.46(-1.86%)
Sep 28, 2016 24.82 25.00 24.70 24.95 74,706 +0.08(+0.31%)
Sep 27, 2016 24.70 25.04 24.69 24.87 100,102 +0.22(+0.91%)
Sep 26, 2016 24.65 24.91 24.45 24.65 92,463 -0.14(-0.56%)
Sep 23, 2016 24.75 24.88 24.64 24.79 97,819 +0.03(+0.14%)
Sep 22, 2016 24.88 24.88 24.68 24.75 168,951 +0.13(+0.52%)
Sep 21, 2016 24.93 24.97 24.60 24.63 86,410 -0.25(-1.00%)
Sep 20, 2016 25.23 25.23 24.84 24.87 50,404 -0.18(-0.72%)
Sep 19, 2016 25.00 25.40 25.00 25.06 139,036 +0.07(+0.28%)
Sep 16, 2016 25.38 25.55 24.77 24.99 416,031 -0.29(-1.16%)
Sep 15, 2016 25.13 25.62 25.10 25.28 77,760 +0.05(+0.20%)
Sep 14, 2016 25.10 25.47 25.10 25.23 54,530 +0.02(+0.07%)
Sep 13, 2016 25.37 25.37 25.06 25.21 79,936 -0.35(-1.38%)
Sep 12, 2016 25.52 25.59 25.25 25.56 82,831 +0.05(+0.20%)
Sep 09, 2016 25.49 25.71 25.49 25.51 164,720 -0.15(-0.57%)
Sep 08, 2016 25.77 25.86 25.57 25.66 61,355 -0.10(-0.40%)
Sep 07, 2016 25.44 25.86 25.44 25.76 100,454 +0.30(+1.18%)
Sep 06, 2016 25.33 25.63 25.33 25.46 107,649 +0.04(+0.17%)
Sep 02, 2016 25.48 25.42 25.42 25.42 98,488 +0.00(+0.00%)
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.