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 (%)
Feb 27, 2015 20.56 20.74 20.35 20.35 21,311 -0.25(-1.23%)
Feb 26, 2015 20.49 20.74 20.37 20.61 12,295 +0.09(+0.44%)
Feb 25, 2015 20.71 20.76 20.51 20.52 3,695 -0.21(-1.03%)
Feb 24, 2015 20.70 20.95 20.70 20.73 5,257 +0.06(+0.28%)
Feb 23, 2015 20.98 20.98 20.54 20.67 56,438 -0.38(-1.79%)
Feb 20, 2015 20.94 21.25 20.64 21.05 15,727 +0.17(+0.82%)
Feb 19, 2015 20.86 21.05 20.49 20.88 8,332 -0.01(-0.04%)
Feb 18, 2015 20.86 21.01 20.60 20.89 13,593 +0.00(+0.00%)
Feb 17, 2015 20.65 21.02 20.61 20.89 8,082 +0.06(+0.28%)
Feb 13, 2015 20.80 20.83 20.83 20.83 12,931 +0.06(+0.28%)
Feb 12, 2015 20.81 20.84 20.63 20.77 6,586 +0.17(+0.84%)
Feb 11, 2015 21.02 21.02 20.53 20.60 13,793 -0.39(-1.84%)
Feb 10, 2015 21.34 21.34 20.90 20.98 15,567 -0.16(-0.77%)
Feb 09, 2015 20.98 21.52 20.98 21.15 18,871 -0.34(-1.56%)
Feb 06, 2015 21.62 21.68 21.33 21.48 63,461 -0.15(-0.68%)
Feb 05, 2015 21.46 21.76 21.46 21.63 14,539 +0.17(+0.80%)
Feb 04, 2015 21.48 21.68 21.15 21.46 67,574 -0.01(-0.04%)
Feb 03, 2015 21.07 21.60 21.07 21.47 23,289 +0.39(+1.87%)
Feb 02, 2015 20.52 21.19 20.44 21.07 21,502 +0.84(+4.17%)
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%)
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.