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 31, 2017 27.47 27.86 27.29 27.38 64,062 +0.09(+0.32%)
Aug 30, 2017 27.24 27.51 27.11 27.29 44,573 +0.00(+0.00%)
Aug 29, 2017 27.07 27.47 27.07 27.29 36,701 -0.09(-0.32%)
Aug 28, 2017 27.64 27.73 27.20 27.38 55,171 -0.27(-0.96%)
Aug 25, 2017 27.51 27.91 27.51 27.64 41,197 +0.00(+0.00%)
Aug 24, 2017 27.73 27.78 27.42 27.64 35,703 +0.13(+0.48%)
Aug 23, 2017 27.38 28.00 27.38 27.51 29,777 +0.13(+0.49%)
Aug 22, 2017 27.33 27.47 27.11 27.38 25,383 +0.22(+0.82%)
Aug 21, 2017 27.07 27.29 26.80 27.16 43,421 +0.00(+0.00%)
Aug 18, 2017 27.16 27.44 27.02 27.16 59,300 -0.27(-0.97%)
Aug 17, 2017 27.73 28.00 27.42 27.42 67,507 -0.49(-1.75%)
Aug 16, 2017 27.86 28.13 27.69 27.91 47,305 +0.13(+0.48%)
Aug 15, 2017 28.26 28.26 27.78 27.78 26,780 -0.18(-0.63%)
Aug 14, 2017 27.33 28.00 27.33 27.95 47,261 +0.80(+2.94%)
Aug 11, 2017 27.24 27.51 26.67 27.16 63,714 -0.22(-0.81%)
Aug 10, 2017 27.73 27.95 27.38 27.38 53,398 -0.62(-2.22%)
Aug 09, 2017 28.26 28.31 27.95 28.00 62,058 -0.44(-1.56%)
Aug 08, 2017 28.48 29.04 28.35 28.44 49,375 +0.00(+0.00%)
Aug 07, 2017 28.88 28.88 28.40 28.44 42,284 -0.35(-1.23%)
Aug 04, 2017 28.48 28.84 28.31 28.79 69,080 +0.44(+1.56%)
Aug 03, 2017 28.31 28.40 28.04 28.35 61,204 +0.04(+0.16%)
Aug 02, 2017 28.75 28.84 28.22 28.31 28,089 -0.40(-1.39%)
Aug 01, 2017 28.93 29.10 28.35 28.71 44,529 -0.09(-0.31%)
Jul 31, 2017 28.66 29.72 28.59 28.79 59,974 +0.40(+1.40%)
Jul 28, 2017 27.95 28.88 27.95 28.40 55,272 +0.40(+1.42%)
Jul 27, 2017 28.84 29.19 27.95 28.00 83,821 -1.15(-3.95%)
Jul 26, 2017 29.77 30.12 28.84 29.15 42,596 -0.62(-2.08%)
Jul 25, 2017 29.86 29.99 29.57 29.77 51,199 +0.53(+1.82%)
Jul 24, 2017 29.06 29.41 28.91 29.24 47,785 +0.04(+0.15%)
Jul 21, 2017 29.72 29.72 29.15 29.19 81,330 -0.22(-0.75%)
Jul 20, 2017 29.59 29.24 29.41 25,690 -0.13(-0.45%)
Jul 19, 2017 29.50 29.72 29.24 29.55 33,028 +0.16(+0.54%)
Jul 18, 2017 29.17 29.70 29.08 29.39 30,122 -0.04(-0.15%)
Jul 17, 2017 29.30 29.78 29.01 29.43 31,104 +0.09(+0.30%)
Jul 14, 2017 29.43 29.61 29.04 29.34 53,631 -0.31(-1.04%)
Jul 13, 2017 29.52 29.78 29.39 29.65 33,252 +0.18(+0.60%)
Jul 12, 2017 29.12 29.74 28.99 29.48 37,392 +0.31(+1.06%)
Jul 11, 2017 29.15 29.26 28.86 29.17 50,154 -0.26(-0.90%)
Jul 10, 2017 29.65 29.78 29.26 29.43 29,718 -0.40(-1.33%)
Jul 07, 2017 29.48 29.85 29.17 29.83 39,722 +0.62(+2.11%)
Jul 06, 2017 29.65 29.65 29.08 29.21 53,726 -0.44(-1.48%)
Jul 05, 2017 30.14 30.31 29.43 29.65 45,648 -0.57(-1.89%)
Jul 03, 2017 29.52 30.36 29.17 30.22 23,475 +0.92(+3.15%)
Jun 30, 2017 29.70 29.70 29.12 29.30 38,020 -0.26(-0.89%)
Jun 29, 2017 29.30 29.92 29.04 29.56 59,601 +0.31(+1.05%)
Jun 28, 2017 28.82 29.52 28.82 29.26 49,180 +0.62(+2.15%)
Jun 27, 2017 28.42 29.26 28.33 28.64 57,468 +0.22(+0.77%)
Jun 26, 2017 28.55 28.64 28.02 28.42 68,335 -0.09(-0.31%)
Jun 23, 2017 28.29 28.64 28.07 28.51 168,973 +0.26(+0.93%)
Jun 22, 2017 28.29 28.60 28.02 28.24 36,600 -0.04(-0.16%)
Jun 21, 2017 29.17 29.17 28.22 28.29 50,612 -0.79(-2.72%)
Jun 20, 2017 29.34 29.52 28.99 29.08 39,677 -0.26(-0.90%)
Jun 19, 2017 29.61 29.65 28.73 29.34 64,386 -0.22(-0.74%)
Jun 16, 2017 29.70 29.83 29.21 29.56 211,421 -0.35(-1.18%)
Jun 15, 2017 30.11 26.62 29.92 125,757 -0.04(-0.15%)
Jun 14, 2017 30.49 30.49 29.61 29.96 112,229 -0.75(-2.44%)
Jun 13, 2017 30.53 30.99 30.22 30.71 37,557 +0.18(+0.58%)
Jun 12, 2017 30.80 31.76 30.36 30.53 75,149 -0.26(-0.86%)
Jun 09, 2017 30.44 30.97 30.36 30.80 104,446 +1.10(+3.70%)
Jun 08, 2017 29.70 30.22 29.39 29.70 164,492 +0.18(+0.60%)
Jun 07, 2017 29.39 29.65 29.12 29.52 52,989 +0.26(+0.90%)
Jun 06, 2017 29.34 29.61 29.17 29.26 127,977 -0.35(-1.19%)
Jun 05, 2017 29.74 30.27 29.56 29.61 45,893 -0.13(-0.44%)
Jun 02, 2017 29.83 30.80 29.61 29.74 105,466 -0.13(-0.44%)
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.