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 (%)
Nov 29, 2019 31.17 31.26 30.89 30.90 13,218 -0.33(-1.06%)
Nov 27, 2019 31.28 31.39 31.12 31.23 20,092 +0.05(+0.15%)
Nov 26, 2019 31.22 31.37 31.11 31.19 30,780 -0.16(-0.51%)
Nov 25, 2019 30.88 31.52 30.88 31.35 36,766 +0.51(+1.66%)
Nov 22, 2019 31.04 31.07 30.78 30.84 16,285 -0.04(-0.12%)
Nov 21, 2019 31.19 31.19 30.76 30.87 23,381 -0.14(-0.46%)
Nov 20, 2019 31.08 31.46 30.73 31.02 70,098 -0.19(-0.61%)
Nov 19, 2019 31.23 31.60 31.15 31.21 55,954 +0.06(+0.18%)
Nov 18, 2019 31.24 31.28 30.78 31.15 38,987 -0.25(-0.78%)
Nov 15, 2019 31.72 31.72 31.21 31.39 24,534 -0.08(-0.24%)
Nov 14, 2019 31.34 32.27 30.95 31.47 38,829 +0.12(+0.39%)
Nov 13, 2019 31.39 31.57 31.17 31.35 61,988 -0.24(-0.75%)
Nov 12, 2019 31.76 32.03 31.54 31.58 43,428 -0.24(-0.74%)
Nov 11, 2019 31.74 31.98 31.39 31.82 19,926 +0.04(+0.12%)
Nov 08, 2019 31.72 32.08 31.53 31.78 28,024 +0.04(+0.12%)
Nov 07, 2019 32.07 32.27 31.65 31.74 29,236 +0.04(+0.12%)
Nov 06, 2019 31.69 31.87 31.43 31.71 52,687 -0.13(-0.42%)
Nov 05, 2019 31.39 32.02 31.39 31.84 45,202 +0.55(+1.75%)
Nov 04, 2019 31.12 31.55 30.98 31.29 44,736 +0.45(+1.47%)
Nov 01, 2019 30.88 31.32 30.68 30.84 52,558 +0.20(+0.65%)
Oct 31, 2019 31.00 31.00 30.17 30.64 43,818 -0.33(-1.07%)
Oct 30, 2019 30.68 31.31 30.31 30.97 75,838 +0.20(+0.65%)
Oct 29, 2019 30.46 30.86 30.46 30.77 94,930 +0.02(+0.06%)
Oct 28, 2019 30.47 31.12 30.35 30.75 68,106 +0.53(+1.75%)
Oct 25, 2019 29.23 30.47 28.37 30.22 124,257 +2.09(+7.43%)
Oct 24, 2019 28.49 28.49 27.95 28.13 49,509 -0.24(-0.83%)
Oct 23, 2019 28.13 28.46 27.97 28.37 41,386 +0.01(+0.03%)
Oct 22, 2019 28.19 28.67 27.98 28.36 38,761 +0.06(+0.20%)
Oct 21, 2019 28.04 28.55 27.91 28.30 97,119 +0.32(+1.15%)
Oct 18, 2019 27.69 28.12 27.69 27.98 53,509 +0.09(+0.34%)
Oct 17, 2019 27.80 27.91 27.57 27.89 34,862 +0.21(+0.75%)
Oct 16, 2019 27.78 27.98 27.60 27.68 62,129 -0.19(-0.67%)
Oct 15, 2019 27.75 27.93 27.68 27.87 45,350 +0.20(+0.71%)
Oct 14, 2019 27.57 27.72 27.43 27.67 34,521 -0.13(-0.47%)
Oct 11, 2019 27.75 28.14 27.51 27.80 68,532 +0.44(+1.61%)
Oct 10, 2019 27.21 27.67 27.21 27.36 41,397 +0.05(+0.17%)
Oct 09, 2019 27.33 27.44 27.21 27.31 38,198 +0.11(+0.41%)
Oct 08, 2019 27.53 27.57 26.98 27.20 48,829 -0.62(-2.23%)
Oct 07, 2019 27.62 28.12 27.62 27.82 25,057 +0.16(+0.58%)
Oct 04, 2019 27.48 27.66 27.23 27.66 35,704 +0.37(+1.34%)
Oct 03, 2019 27.44 27.63 26.81 27.29 45,334 -0.16(-0.58%)
Oct 02, 2019 27.27 27.59 27.11 27.45 66,396 +0.12(+0.45%)
Oct 01, 2019 27.73 28.08 27.15 27.33 73,914 -0.40(-1.45%)
Sep 30, 2019 27.75 28.03 27.73 27.73 41,899 -0.11(-0.40%)
Sep 27, 2019 27.73 28.42 27.73 27.85 39,541 +0.08(+0.27%)
Sep 26, 2019 28.16 28.19 27.72 27.77 23,317 -0.50(-1.76%)
Sep 25, 2019 28.06 28.55 27.87 28.27 29,716 +0.47(+1.69%)
Sep 24, 2019 27.95 28.05 27.72 27.80 42,705 -0.30(-1.07%)
Sep 23, 2019 27.85 28.17 27.57 28.10 28,404 +0.25(+0.91%)
Sep 20, 2019 27.56 28.00 27.43 27.85 104,343 +0.23(+0.85%)
Sep 19, 2019 27.83 28.49 27.61 27.61 29,240 -0.26(-0.94%)
Sep 18, 2019 27.77 28.14 27.44 27.88 39,416 +0.11(+0.41%)
Sep 17, 2019 27.79 27.86 27.25 27.76 26,359 -0.21(-0.74%)
Sep 16, 2019 28.03 28.79 27.85 27.97 46,229 -0.29(-1.03%)
Sep 13, 2019 28.13 28.53 27.98 28.26 51,372 +0.32(+1.14%)
Sep 12, 2019 27.45 28.12 27.08 27.94 48,944 +0.36(+1.29%)
Sep 11, 2019 26.82 27.72 26.22 27.58 42,043 +0.86(+3.23%)
Sep 10, 2019 26.20 27.00 25.82 26.72 21,891 +0.45(+1.71%)
Sep 09, 2019 25.33 26.42 25.18 26.27 55,052 +1.06(+4.21%)
Sep 06, 2019 25.48 25.70 25.05 25.21 22,808 -0.32(-1.25%)
Sep 05, 2019 25.39 25.96 25.18 25.53 35,741 +0.47(+1.87%)
Sep 04, 2019 24.99 25.10 24.83 25.06 34,334 +0.26(+1.06%)
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.