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 (%)
Mar 29, 2019 27.39 27.39 26.69 27.07 44,153 -0.15(-0.54%)
Mar 28, 2019 26.95 27.23 26.59 27.22 19,013 +0.27(+0.99%)
Mar 27, 2019 27.24 27.24 26.52 26.95 26,984 +0.03(+0.10%)
Mar 26, 2019 26.28 26.95 26.28 26.93 38,598 +0.72(+2.75%)
Mar 25, 2019 25.59 26.34 25.33 26.21 90,630 +0.74(+2.90%)
Mar 22, 2019 27.03 27.06 25.44 25.47 220,658 -1.69(-6.23%)
Mar 21, 2019 27.51 27.72 27.10 27.16 42,935 -0.43(-1.57%)
Mar 20, 2019 28.42 28.53 27.59 27.59 49,551 -0.75(-2.64%)
Mar 19, 2019 29.02 29.02 28.33 28.34 31,710 -0.68(-2.36%)
Mar 18, 2019 28.65 29.06 28.65 29.02 79,200 +0.18(+0.61%)
Mar 15, 2019 29.10 29.29 28.70 28.85 128,564 -0.24(-0.83%)
Mar 14, 2019 29.31 29.34 29.00 29.09 37,970 -0.19(-0.66%)
Mar 13, 2019 29.57 29.67 29.21 29.28 56,649 -0.25(-0.84%)
Mar 12, 2019 29.75 30.23 29.50 29.53 12,628 -0.18(-0.59%)
Mar 11, 2019 29.25 29.82 29.07 29.71 19,545 +0.45(+1.55%)
Mar 08, 2019 28.96 29.37 28.96 29.26 14,934 +0.21(+0.73%)
Mar 07, 2019 29.41 29.47 28.94 29.04 26,486 -0.43(-1.47%)
Mar 06, 2019 30.41 30.41 29.37 29.48 22,965 -0.86(-2.83%)
Mar 05, 2019 30.43 30.48 30.15 30.34 15,814 -0.09(-0.30%)
Mar 04, 2019 30.60 30.72 30.31 30.43 22,139 -0.30(-0.96%)
Mar 01, 2019 30.19 30.72 30.17 30.72 18,721 +0.26(+0.85%)
Feb 28, 2019 30.27 30.72 30.28 30.47 48,608 +0.03(+0.09%)
Feb 27, 2019 30.36 30.68 30.27 30.44 14,177 +0.06(+0.21%)
Feb 26, 2019 30.66 30.84 30.34 30.37 28,892 -0.32(-1.05%)
Feb 25, 2019 30.88 31.12 30.63 30.70 27,638 +0.02(+0.06%)
Feb 22, 2019 30.96 31.27 30.49 30.68 78,891 -0.27(-0.87%)
Feb 21, 2019 30.96 31.15 30.63 30.95 33,703 -0.28(-0.89%)
Feb 20, 2019 31.04 31.31 30.70 31.22 22,097 +0.28(+0.90%)
Feb 19, 2019 30.60 31.22 29.80 30.95 35,035 +0.33(+1.09%)
Feb 15, 2019 30.08 30.84 30.08 30.61 46,317 +0.66(+2.19%)
Feb 14, 2019 30.31 30.31 29.94 29.96 28,726 -0.35(-1.16%)
Feb 13, 2019 29.71 30.53 29.59 30.31 37,888 +0.61(+2.05%)
Feb 12, 2019 29.55 29.92 29.49 29.70 19,870 +0.25(+0.85%)
Feb 11, 2019 29.09 29.52 29.00 29.45 16,079 +0.38(+1.30%)
Feb 08, 2019 29.02 29.09 28.84 29.07 34,089 +0.00(+0.00%)
Feb 07, 2019 29.11 29.26 29.02 29.07 24,183 +0.06(+0.19%)
Feb 06, 2019 29.14 29.18 29.01 29.02 22,084 -0.11(-0.38%)
Feb 05, 2019 29.27 29.27 28.83 29.13 35,788 -0.01(-0.03%)
Feb 04, 2019 28.84 29.21 28.62 29.14 30,082 +0.45(+1.58%)
Feb 01, 2019 28.68 28.72 28.29 28.68 21,643 +0.23(+0.81%)
Jan 31, 2019 28.33 28.58 28.08 28.45 48,702 +0.10(+0.36%)
Jan 30, 2019 28.55 28.55 28.17 28.35 37,334 +0.05(+0.16%)
Jan 29, 2019 28.39 28.89 27.76 28.30 66,490 +2.05(+7.81%)
Jan 28, 2019 26.11 26.72 26.01 26.25 23,457 -0.02(-0.07%)
Jan 25, 2019 26.65 26.65 26.10 26.27 29,327 +0.08(+0.32%)
Jan 24, 2019 26.43 26.43 25.76 26.19 23,217 +0.18(+0.71%)
Jan 23, 2019 26.03 26.14 25.92 26.00 30,776 -0.04(-0.14%)
Jan 22, 2019 25.70 26.33 25.70 26.04 58,507 +0.07(+0.28%)
Jan 18, 2019 25.59 26.16 25.50 25.97 46,101 +0.40(+1.55%)
Jan 17, 2019 25.38 25.74 25.17 25.57 33,521 +0.06(+0.25%)
Jan 16, 2019 25.36 27.45 25.30 25.50 83,604 +0.38(+1.53%)
Jan 15, 2019 24.83 25.20 24.64 25.12 34,558 +0.19(+0.77%)
Jan 14, 2019 24.63 25.09 24.63 24.93 44,556 +0.16(+0.67%)
Jan 11, 2019 24.91 24.91 24.39 24.76 36,337 -0.02(-0.07%)
Jan 10, 2019 24.49 25.08 24.45 24.78 48,915 +0.04(+0.15%)
Jan 09, 2019 24.12 25.05 24.12 24.74 45,968 -0.34(-1.35%)
Jan 08, 2019 25.01 25.20 24.59 25.08 28,481 +0.38(+1.56%)
Jan 07, 2019 24.71 24.80 23.96 24.70 67,970 +0.00(+0.00%)
Jan 04, 2019 24.29 24.70 23.48 24.70 42,120 +0.81(+3.38%)
Jan 03, 2019 23.90 24.40 23.65 23.89 26,207 -0.19(-0.80%)
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.