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 (%)
Jan 31, 2018 31.10 31.15 30.56 30.79 53,070 -0.27(-0.87%)
Jan 30, 2018 31.01 31.01 30.74 31.06 38,144 -0.45(-1.42%)
Jan 29, 2018 31.60 31.69 31.46 31.51 40,545 -0.22(-0.71%)
Jan 26, 2018 31.64 31.73 31.38 31.73 28,759 +0.13(+0.43%)
Jan 25, 2018 31.95 31.95 31.19 31.60 34,006 -0.04(-0.14%)
Jan 24, 2018 32.49 32.58 31.86 31.64 53,112 -0.58(-1.81%)
Jan 23, 2018 32.13 32.45 31.93 32.22 54,328 +0.00(+0.00%)
Jan 22, 2018 32.31 32.54 32.18 32.22 19,802 -0.36(-1.10%)
Jan 19, 2018 32.18 32.61 32.18 32.58 45,443 +0.39(+1.20%)
Jan 18, 2018 32.91 32.91 32.20 32.20 40,799 -0.80(-2.43%)
Jan 17, 2018 33.18 33.18 32.69 33.00 71,849 +0.00(+0.00%)
Jan 16, 2018 33.18 33.67 32.87 33.00 46,161 -0.18(-0.54%)
Jan 12, 2018 33.18 33.18 33.18 0 +0.80(+2.48%)
Jan 11, 2018 31.75 32.55 31.75 32.38 31,841 +0.67(+2.11%)
Jan 10, 2018 31.39 32.06 31.39 31.71 15,678 +0.27(+0.85%)
Jan 09, 2018 31.17 32.31 31.17 31.44 20,154 +0.22(+0.71%)
Jan 08, 2018 31.48 31.48 31.13 31.22 27,582 -0.36(-1.13%)
Jan 05, 2018 31.35 31.62 31.17 31.57 23,693 +0.22(+0.71%)
Jan 04, 2018 31.39 31.87 31.22 31.35 23,032 +0.00(+0.00%)
Jan 03, 2018 31.44 31.44 31.00 31.35 154,121 -0.22(-0.71%)
Jan 02, 2018 31.22 31.13 31.57 46,804 +0.36(+1.14%)
Dec 29, 2017 31.22 31.22 31.22 0 -0.18(-0.57%)
Dec 28, 2017 31.26 31.48 31.10 31.39 26,299 +0.13(+0.43%)
Dec 27, 2017 31.31 31.88 31.08 31.26 22,340 -0.04(-0.14%)
Dec 26, 2017 31.50 31.66 31.22 31.31 37,599 -0.49(-1.54%)
Dec 22, 2017 31.93 32.11 31.35 31.80 33,690 -0.13(-0.42%)
Dec 21, 2017 31.80 32.15 31.75 31.93 47,314 +0.45(+1.42%)
Dec 20, 2017 32.20 32.20 31.48 31.48 34,022 -0.54(-1.67%)
Dec 19, 2017 32.51 32.51 31.75 32.02 36,168 -0.45(-1.37%)
Dec 18, 2017 32.55 32.78 32.00 32.46 30,421 +0.09(+0.28%)
Dec 15, 2017 31.22 32.55 31.22 32.38 119,571 +1.11(+3.57%)
Dec 14, 2017 31.22 31.35 30.77 31.26 109,743 +0.09(+0.29%)
Dec 13, 2017 31.08 31.68 30.37 31.17 24,973 +0.13(+0.43%)
Dec 12, 2017 30.73 31.33 30.73 31.04 19,058 +0.36(+1.16%)
Dec 11, 2017 30.77 30.86 30.50 30.68 20,593 -0.09(-0.29%)
Dec 08, 2017 31.62 31.62 30.73 30.77 31,570 -0.71(-2.27%)
Dec 07, 2017 31.57 31.80 31.22 31.48 24,248 -0.09(-0.28%)
Dec 06, 2017 31.53 31.97 31.15 31.57 24,736 -0.09(-0.28%)
Dec 05, 2017 32.29 32.29 31.53 31.66 25,738 -0.49(-1.53%)
Dec 04, 2017 32.64 32.64 32.06 32.15 37,612 +0.22(+0.70%)
Dec 01, 2017 32.06 31.48 31.93 26,844 -0.13(-0.42%)
Nov 30, 2017 32.78 32.78 31.66 32.06 42,672 -0.31(-0.96%)
Nov 29, 2017 32.55 33.00 32.55 32.38 115,061 -0.04(-0.14%)
Nov 28, 2017 31.04 32.51 30.55 32.42 33,391 +1.38(+4.45%)
Nov 27, 2017 30.68 31.22 30.68 31.04 17,909 +0.27(+0.87%)
Nov 24, 2017 31.13 31.13 30.01 30.77 13,626 -0.22(-0.72%)
Nov 22, 2017 31.17 31.31 30.97 30.99 22,791 -0.09(-0.29%)
Nov 21, 2017 31.04 31.44 30.86 31.08 30,574 +0.13(+0.43%)
Nov 20, 2017 30.73 30.95 29.70 30.95 37,029 +0.18(+0.58%)
Nov 17, 2017 30.41 30.99 30.32 30.77 20,750 +0.18(+0.58%)
Nov 16, 2017 30.68 31.22 29.61 30.59 33,522 +0.18(+0.59%)
Nov 15, 2017 30.10 30.68 29.57 30.41 32,376 -0.04(-0.15%)
Nov 14, 2017 30.01 30.55 29.61 30.46 29,734 +0.36(+1.19%)
Nov 13, 2017 29.43 30.32 29.21 30.10 28,164 +0.40(+1.35%)
Nov 10, 2017 29.57 30.10 29.43 29.70 25,975 +0.22(+0.76%)
Nov 09, 2017 29.61 29.70 29.16 29.48 37,433 -0.27(-0.90%)
Nov 08, 2017 29.97 30.15 29.43 29.74 47,123 -0.40(-1.33%)
Nov 07, 2017 31.26 31.48 30.06 30.15 56,073 -1.25(-3.98%)
Nov 06, 2017 31.44 31.48 31.08 31.39 21,962 +0.00(+0.00%)
Nov 03, 2017 31.66 31.84 31.39 31.39 33,291 -0.54(-1.68%)
Nov 02, 2017 31.17 32.11 31.04 31.93 17,067 +0.85(+2.73%)
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.