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 (%)
May 31, 2016 25.62 25.67 25.35 25.61 99,115 +0.04(+0.17%)
May 27, 2016 25.63 25.57 25.57 25.57 20,480 +0.05(+0.20%)
May 26, 2016 25.93 25.93 25.51 25.51 28,119 -0.32(-1.22%)
May 25, 2016 26.00 26.15 25.79 25.83 30,916 -0.07(-0.26%)
May 24, 2016 25.15 26.04 24.96 25.90 56,714 +1.00(+4.02%)
May 23, 2016 24.92 25.07 24.72 24.90 20,754 +0.03(+0.14%)
May 20, 2016 24.74 25.07 24.74 24.86 22,992 +0.19(+0.76%)
May 19, 2016 24.62 24.78 24.36 24.68 62,759 -0.24(-0.96%)
May 18, 2016 24.47 25.00 24.47 24.92 99,171 +0.39(+1.60%)
May 17, 2016 24.99 25.04 24.21 24.52 57,298 -0.69(-2.74%)
May 16, 2016 25.01 25.40 24.90 25.22 26,976 +0.21(+0.82%)
May 13, 2016 25.29 25.29 24.99 25.01 36,811 -0.27(-1.08%)
May 12, 2016 25.16 25.29 24.93 25.28 32,991 +0.12(+0.48%)
May 11, 2016 25.09 25.29 25.09 25.16 27,020 -0.05(-0.20%)
May 10, 2016 25.04 25.41 25.04 25.22 38,162 +0.19(+0.75%)
May 09, 2016 25.09 25.21 24.79 25.03 35,988 -0.14(-0.54%)
May 06, 2016 24.93 25.41 24.64 25.16 50,004 +0.09(+0.34%)
May 05, 2016 24.93 26.56 24.66 25.08 74,249 +0.14(+0.55%)
May 04, 2016 24.85 25.07 24.78 24.94 58,653 +0.02(+0.07%)
May 03, 2016 25.58 25.82 24.69 24.92 74,275 -0.91(-3.51%)
May 02, 2016 26.12 26.12 25.75 25.83 57,995 -0.18(-0.69%)
Apr 29, 2016 25.79 26.27 25.56 26.01 53,144 +0.03(+0.10%)
Apr 28, 2016 26.57 26.57 25.81 25.98 32,226 -0.48(-1.81%)
Apr 27, 2016 26.48 26.57 26.39 26.46 63,281 -0.14(-0.51%)
Apr 26, 2016 26.21 26.83 25.98 26.60 66,443 +0.52(+2.00%)
Apr 25, 2016 26.45 26.45 25.91 26.08 29,266 -0.38(-1.42%)
Apr 22, 2016 25.81 26.51 25.81 26.45 29,411 +0.58(+2.25%)
Apr 21, 2016 26.06 26.11 25.78 25.87 43,188 -0.18(-0.69%)
Apr 20, 2016 25.62 26.20 25.62 26.05 33,381 +0.28(+1.09%)
Apr 19, 2016 25.66 25.98 25.57 25.77 25,055 +0.12(+0.47%)
Apr 18, 2016 25.91 25.91 25.57 25.65 43,941 -0.35(-1.35%)
Apr 15, 2016 26.23 26.41 25.12 26.00 31,244 -0.29(-1.10%)
Apr 14, 2016 26.48 26.69 26.19 26.29 44,581 -0.20(-0.77%)
Apr 13, 2016 25.59 26.61 25.59 26.49 44,575 +0.99(+3.89%)
Apr 12, 2016 25.19 25.67 25.15 25.50 23,337 +0.36(+1.42%)
Apr 11, 2016 24.74 25.37 24.74 25.14 60,072 +0.43(+1.75%)
Apr 08, 2016 24.96 25.28 24.63 24.71 34,277 -0.15(-0.61%)
Apr 07, 2016 25.20 25.52 24.76 24.86 30,821 -0.56(-2.20%)
Apr 06, 2016 25.70 25.72 25.25 25.42 28,367 -0.13(-0.50%)
Apr 05, 2016 25.59 25.72 25.42 25.55 59,455 -0.16(-0.63%)
Apr 04, 2016 25.89 25.93 25.54 25.71 32,796 -0.08(-0.30%)
Apr 01, 2016 25.75 25.85 25.54 25.79 16,199 -0.05(-0.20%)
Mar 31, 2016 25.87 26.04 25.74 25.84 44,162 -0.04(-0.16%)
Mar 30, 2016 25.64 25.92 25.48 25.88 37,897 +0.25(+0.99%)
Mar 29, 2016 25.11 25.88 25.11 25.63 98,378 +0.39(+1.55%)
Mar 28, 2016 25.11 25.36 25.06 25.24 20,031 +0.08(+0.34%)
Mar 24, 2016 24.93 25.15 25.15 25.15 27,828 +0.14(+0.54%)
Mar 23, 2016 24.82 25.15 24.82 25.02 35,657 +0.08(+0.34%)
Mar 22, 2016 25.02 25.11 24.75 24.93 60,889 -0.09(-0.37%)
Mar 21, 2016 24.78 25.03 23.75 25.03 32,625 +0.22(+0.89%)
Mar 18, 2016 24.54 24.88 24.47 24.81 89,794 +0.44(+1.81%)
Mar 17, 2016 24.27 24.41 24.00 24.36 66,523 -0.03(-0.14%)
Mar 16, 2016 24.55 24.75 24.08 24.40 34,297 -0.21(-0.86%)
Mar 15, 2016 24.89 25.10 24.54 24.61 37,093 -0.31(-1.26%)
Mar 14, 2016 24.84 24.99 24.69 24.92 23,631 -0.08(-0.31%)
Mar 11, 2016 24.61 25.10 24.61 25.00 69,953 +0.64(+2.61%)
Mar 10, 2016 24.64 24.64 23.91 24.36 35,127 -0.07(-0.28%)
Mar 09, 2016 24.42 24.44 24.25 24.43 43,919 +0.05(+0.21%)
Mar 08, 2016 24.25 24.62 24.25 24.38 43,828 +0.00(+0.00%)
Mar 07, 2016 24.35 24.67 24.21 24.38 38,305 +0.03(+0.14%)
Mar 04, 2016 24.69 24.80 24.08 24.35 74,560 -0.32(-1.31%)
Mar 03, 2016 24.19 24.84 24.10 24.67 66,809 +0.42(+1.75%)
Mar 02, 2016 24.14 24.32 24.13 24.25 56,858 +0.00(+0.00%)
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.