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, 2019 27.48 28.09 27.39 27.41 69,400 -0.18(-0.65%)
Jul 30, 2019 26.93 27.96 26.68 27.58 42,833 +0.43(+1.59%)
Jul 29, 2019 27.42 27.68 27.05 27.15 27,725 -0.26(-0.96%)
Jul 26, 2019 26.70 27.59 26.70 27.42 46,256 +0.58(+2.17%)
Jul 25, 2019 27.07 27.35 26.67 26.83 12,759 -0.37(-1.35%)
Jul 24, 2019 26.06 27.42 26.06 27.20 38,677 +0.54(+2.04%)
Jul 23, 2019 26.72 26.94 26.65 26.66 14,942 -0.16(-0.59%)
Jul 22, 2019 26.69 26.94 26.38 26.82 38,614 +0.07(+0.25%)
Jul 19, 2019 26.69 26.97 26.69 26.75 25,686 -0.07(-0.28%)
Jul 18, 2019 26.78 26.92 26.69 26.82 17,889 +0.05(+0.17%)
Jul 17, 2019 26.85 27.12 26.75 26.78 26,931 -0.22(-0.83%)
Jul 16, 2019 26.97 27.14 26.95 27.00 14,282 -0.02(-0.07%)
Jul 15, 2019 27.32 27.32 26.90 27.02 17,599 -0.30(-1.09%)
Jul 12, 2019 27.17 27.66 27.17 27.32 22,239 +0.22(+0.82%)
Jul 11, 2019 26.98 27.22 26.90 27.09 18,106 +0.07(+0.28%)
Jul 10, 2019 27.36 27.57 26.95 27.02 18,323 -0.26(-0.96%)
Jul 09, 2019 27.36 27.40 26.99 27.28 9,247 +0.13(+0.48%)
Jul 08, 2019 27.11 27.26 26.97 27.15 36,031 -0.20(-0.75%)
Jul 05, 2019 26.87 27.36 26.75 27.36 12,033 +0.55(+2.05%)
Jul 03, 2019 26.87 27.51 26.55 26.81 5,586 -0.04(-0.14%)
Jul 02, 2019 27.27 27.27 26.53 26.84 19,559 -0.60(-2.17%)
Jul 01, 2019 27.62 27.71 27.25 27.44 20,497 +0.02(+0.07%)
Jun 28, 2019 26.91 28.01 26.71 27.42 94,654 +0.66(+2.47%)
Jun 27, 2019 26.39 26.83 26.39 26.76 35,315 +0.38(+1.45%)
Jun 26, 2019 26.44 26.56 26.35 26.38 13,993 +0.01(+0.04%)
Jun 25, 2019 25.98 26.46 25.86 26.37 26,462 +0.43(+1.65%)
Jun 24, 2019 26.65 27.00 25.86 25.94 25,165 -0.70(-2.62%)
Jun 21, 2019 26.59 26.85 26.45 26.64 39,322 +0.07(+0.25%)
Jun 20, 2019 26.58 26.65 26.24 26.57 16,900 +0.17(+0.63%)
Jun 19, 2019 26.85 26.89 26.33 26.41 21,700 -0.22(-0.84%)
Jun 18, 2019 26.26 26.70 26.26 26.63 14,258 +0.40(+1.53%)
Jun 17, 2019 26.54 27.42 26.14 26.23 16,570 -0.29(-1.09%)
Jun 14, 2019 26.28 26.80 26.01 26.52 29,545 +0.29(+1.10%)
Jun 13, 2019 26.41 26.61 26.22 26.23 27,390 -0.07(-0.25%)
Jun 12, 2019 26.32 26.53 26.15 26.29 16,913 -0.17(-0.63%)
Jun 11, 2019 26.40 26.83 26.22 26.46 26,304 -0.05(-0.18%)
Jun 10, 2019 26.55 26.75 26.34 26.51 14,512 +0.29(+1.10%)
Jun 07, 2019 26.28 26.55 26.10 26.22 27,826 -0.14(-0.53%)
Jun 06, 2019 26.49 26.70 26.06 26.36 18,498 -0.21(-0.81%)
Jun 05, 2019 26.80 27.09 25.88 26.57 34,685 -0.20(-0.73%)
Jun 04, 2019 26.39 27.01 26.39 26.77 20,808 +0.74(+2.82%)
Jun 03, 2019 25.84 26.46 25.61 26.03 42,105 +0.13(+0.50%)
May 31, 2019 25.84 26.17 25.74 25.90 40,719 -0.10(-0.39%)
May 30, 2019 25.77 26.73 23.71 26.01 54,474 -0.60(-2.27%)
May 29, 2019 26.30 26.76 26.20 26.61 42,879 +0.07(+0.25%)
May 28, 2019 26.66 27.32 26.52 26.55 35,957 -0.28(-1.04%)
May 24, 2019 26.55 27.32 26.48 26.82 26,537 +0.43(+1.62%)
May 23, 2019 27.07 27.08 26.27 26.40 24,524 -0.95(-3.47%)
May 22, 2019 27.68 27.96 27.22 27.35 18,717 -0.39(-1.41%)
May 21, 2019 27.59 28.32 27.49 27.74 16,205 +0.24(+0.88%)
May 20, 2019 26.92 27.80 26.92 27.49 16,527 +0.27(+0.99%)
May 17, 2019 27.06 27.95 26.74 27.22 51,248 -0.14(-0.51%)
May 16, 2019 27.31 27.78 27.23 27.36 23,550 +0.14(+0.51%)
May 15, 2019 27.24 27.46 26.97 27.22 36,106 -0.34(-1.22%)
May 14, 2019 27.03 27.60 26.88 27.56 36,549 +0.55(+2.03%)
May 13, 2019 27.67 28.41 26.95 27.01 30,003 -1.21(-4.29%)
May 10, 2019 28.23 28.26 27.27 28.22 26,967 -0.05(-0.16%)
May 09, 2019 28.03 28.50 27.67 28.27 35,403 -0.04(-0.13%)
May 08, 2019 28.38 28.63 28.25 28.30 32,748 -0.11(-0.39%)
May 07, 2019 29.25 29.27 28.24 28.42 40,994 -1.13(-3.81%)
May 06, 2019 29.08 29.71 29.08 29.54 20,402 +0.06(+0.19%)
May 03, 2019 29.09 29.67 29.09 29.49 31,479 +0.62(+2.16%)
May 02, 2019 29.01 29.14 28.86 28.86 14,873 +0.20(+0.68%)
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.