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 (%)
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%)
Jun 01, 2017 29.34 30.00 28.95 29.87 218,265 +0.62(+2.11%)
May 31, 2017 29.56 29.56 28.77 29.26 61,005 -0.26(-0.89%)
May 30, 2017 29.87 29.87 29.39 29.52 52,068 -0.48(-1.61%)
May 26, 2017 29.78 30.05 29.61 30.00 32,302 +0.18(+0.59%)
May 25, 2017 29.96 30.23 29.67 29.83 46,764 -0.18(-0.59%)
May 24, 2017 30.11 30.22 29.70 30.00 46,390 -0.22(-0.73%)
May 23, 2017 30.00 30.49 29.83 30.22 47,921 +0.26(+0.88%)
May 22, 2017 30.18 30.31 29.74 29.96 45,397 -0.04(-0.15%)
May 19, 2017 30.31 30.66 29.84 30.00 66,583 -0.22(-0.73%)
May 18, 2017 30.22 30.66 30.14 30.22 47,173 -0.04(-0.15%)
May 17, 2017 30.53 30.74 30.00 30.27 104,517 -0.97(-3.10%)
May 16, 2017 31.24 31.28 30.58 31.24 40,702 +0.22(+0.71%)
May 15, 2017 30.80 31.06 30.71 31.02 24,687 +0.40(+1.29%)
May 12, 2017 30.62 30.84 30.22 30.62 37,677 -0.18(-0.57%)
May 11, 2017 31.41 31.41 30.66 30.80 38,307 -0.75(-2.37%)
May 10, 2017 31.63 31.90 31.37 31.54 49,523 -0.26(-0.83%)
May 09, 2017 31.98 32.36 31.59 31.81 40,772 -0.22(-0.69%)
May 08, 2017 32.12 32.47 31.83 32.03 41,331 -0.18(-0.55%)
May 05, 2017 32.16 32.29 31.81 32.20 57,678 +0.13(+0.41%)
May 04, 2017 32.34 32.34 31.50 32.07 31,993 -0.04(-0.14%)
May 03, 2017 31.68 32.16 31.68 32.12 44,284 +0.22(+0.69%)
May 02, 2017 31.98 32.25 31.59 31.90 70,702 -0.13(-0.41%)
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.