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 30, 2015 21.17 21.34 20.19 20.23 24,397 -1.15(-5.37%)
Jan 29, 2015 20.89 21.38 20.88 21.38 16,571 +0.50(+2.39%)
Jan 28, 2015 21.21 21.21 20.88 20.88 56,456 -0.21(-1.01%)
Jan 27, 2015 21.12 21.26 21.08 21.09 10,609 -0.29(-1.34%)
Jan 26, 2015 21.12 21.39 21.08 21.38 15,489 +0.06(+0.27%)
Jan 23, 2015 21.50 21.53 21.08 21.32 15,094 -0.28(-1.29%)
Jan 22, 2015 21.38 21.60 21.17 21.60 29,021 +0.52(+2.45%)
Jan 21, 2015 21.08 21.29 21.08 21.08 6,971 -0.15(-0.70%)
Jan 20, 2015 21.32 21.44 21.08 21.23 10,526 -0.15(-0.71%)
Jan 16, 2015 21.08 21.48 21.08 21.38 18,805 +0.23(+1.07%)
Jan 15, 2015 21.62 21.71 21.09 21.16 16,868 -0.28(-1.30%)
Jan 14, 2015 21.38 21.69 21.17 21.44 18,842 -0.23(-1.05%)
Jan 13, 2015 21.73 21.88 21.40 21.66 27,806 +0.46(+2.15%)
Jan 12, 2015 21.13 21.31 21.09 21.21 19,677 +0.06(+0.31%)
Jan 09, 2015 21.73 21.73 21.14 21.14 7,646 -0.55(-2.55%)
Jan 08, 2015 21.28 21.72 21.28 21.70 11,899 +0.41(+1.95%)
Jan 07, 2015 21.38 21.54 21.11 21.28 11,357 +0.15(+0.69%)
Jan 06, 2015 21.24 21.29 21.09 21.13 20,452 -0.08(-0.38%)
Jan 05, 2015 21.39 21.39 21.13 21.22 9,525 -0.32(-1.47%)
Jan 02, 2015 21.82 21.82 21.00 21.53 11,119 -0.20(-0.93%)
Dec 31, 2014 21.82 21.74 21.74 21.74 14,029 -0.09(-0.41%)
Dec 30, 2014 21.93 22.01 21.70 21.83 9,378 -0.14(-0.63%)
Dec 29, 2014 21.87 22.14 21.87 21.96 19,338 +0.07(+0.33%)
Dec 26, 2014 21.84 22.06 21.82 21.89 7,891 +0.14(+0.63%)
Dec 24, 2014 22.04 21.75 21.75 21.75 8,491 -0.04(-0.19%)
Dec 23, 2014 21.82 21.99 21.75 21.79 29,888 -0.01(-0.04%)
Dec 22, 2014 21.74 21.89 21.35 21.80 29,014 +0.28(+1.28%)
Dec 19, 2014 21.83 22.29 21.51 21.52 75,668 -0.41(-1.85%)
Dec 18, 2014 21.33 21.98 21.13 21.93 46,851 +0.63(+2.94%)
Dec 17, 2014 20.48 21.33 20.36 21.31 36,506 +0.83(+4.05%)
Dec 16, 2014 20.43 20.63 20.43 20.48 25,901 +0.07(+0.36%)
Dec 15, 2014 20.63 20.74 20.37 20.40 44,217 -0.20(-0.95%)
Dec 12, 2014 20.63 20.93 20.56 20.60 11,234 -0.24(-1.17%)
Dec 11, 2014 20.85 21.13 20.71 20.84 13,916 +0.15(+0.71%)
Dec 10, 2014 20.95 21.21 20.70 20.70 12,901 -0.61(-2.86%)
Dec 09, 2014 20.92 21.31 20.87 21.31 20,707 +0.30(+1.43%)
Dec 08, 2014 21.29 21.33 21.00 21.00 15,938 -0.24(-1.15%)
Dec 05, 2014 21.06 21.31 21.06 21.25 13,976 +0.15(+0.73%)
Dec 04, 2014 21.61 21.61 20.97 21.09 11,126 -0.19(-0.88%)
Dec 03, 2014 21.19 21.29 21.09 21.28 18,239 +0.28(+1.32%)
Dec 02, 2014 20.62 21.02 20.62 21.00 12,893 +0.54(+2.66%)
Dec 01, 2014 20.74 20.83 20.38 20.46 11,554 -0.25(-1.22%)
Nov 28, 2014 21.26 21.26 20.62 20.71 12,286 -0.40(-1.89%)
Nov 26, 2014 21.13 21.11 21.11 21.11 12,060 -0.20(-0.95%)
Nov 25, 2014 21.22 21.35 20.90 21.31 9,685 +0.05(+0.23%)
Nov 24, 2014 20.90 21.61 20.90 21.26 12,845 +0.34(+1.63%)
Nov 21, 2014 21.41 21.41 20.79 20.92 12,845 -0.15(-0.73%)
Nov 20, 2014 20.55 21.29 20.42 21.08 12,603 +0.50(+2.45%)
Nov 19, 2014 21.37 21.37 20.51 20.57 10,870 -0.81(-3.80%)
Nov 18, 2014 21.36 21.51 21.33 21.39 13,004 +0.04(+0.19%)
Nov 17, 2014 21.48 21.65 21.35 21.35 17,305 -0.22(-1.02%)
Nov 14, 2014 21.61 21.65 21.47 21.57 13,509 +0.07(+0.34%)
Nov 13, 2014 21.52 21.53 21.26 21.49 8,202 +0.07(+0.30%)
Nov 12, 2014 21.37 21.52 21.23 21.43 20,206 +0.02(+0.08%)
Nov 11, 2014 21.20 21.45 21.20 21.41 24,740 -0.03(-0.15%)
Nov 10, 2014 21.07 21.45 21.07 21.44 24,834 +0.03(+0.15%)
Nov 07, 2014 21.24 21.45 21.20 21.41 9,426 -0.03(-0.15%)
Nov 06, 2014 21.39 21.44 21.05 21.44 17,169 +0.10(+0.46%)
Nov 05, 2014 21.55 21.65 20.80 21.35 24,058 +0.04(+0.19%)
Nov 04, 2014 21.26 21.45 21.25 21.31 18,780 -0.11(-0.53%)
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.