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 (%)
Jun 30, 2017 29.70 29.70 29.12 29.30 38,020 -0.26(-0.89%)
Jun 29, 2017 29.30 29.92 29.04 29.56 59,601 +0.31(+1.05%)
Jun 28, 2017 28.82 29.52 28.82 29.26 49,180 +0.62(+2.15%)
Jun 27, 2017 28.42 29.26 28.33 28.64 57,468 +0.22(+0.77%)
Jun 26, 2017 28.55 28.64 28.02 28.42 68,335 -0.09(-0.31%)
Jun 23, 2017 28.29 28.64 28.07 28.51 168,973 +0.26(+0.93%)
Jun 22, 2017 28.29 28.60 28.02 28.24 36,600 -0.04(-0.16%)
Jun 21, 2017 29.17 29.17 28.22 28.29 50,612 -0.79(-2.72%)
Jun 20, 2017 29.34 29.52 28.99 29.08 39,677 -0.26(-0.90%)
Jun 19, 2017 29.61 29.65 28.73 29.34 64,386 -0.22(-0.74%)
Jun 16, 2017 29.70 29.83 29.21 29.56 211,421 -0.35(-1.18%)
Jun 15, 2017 30.11 26.62 29.92 125,757 -0.04(-0.15%)
Jun 14, 2017 30.49 30.49 29.61 29.96 112,229 -0.75(-2.44%)
Jun 13, 2017 30.53 30.99 30.22 30.71 37,557 +0.18(+0.58%)
Jun 12, 2017 30.80 31.76 30.36 30.53 75,149 -0.26(-0.86%)
Jun 09, 2017 30.44 30.97 30.36 30.80 104,446 +1.10(+3.70%)
Jun 08, 2017 29.70 30.22 29.39 29.70 164,492 +0.18(+0.60%)
Jun 07, 2017 29.39 29.65 29.12 29.52 52,989 +0.26(+0.90%)
Jun 06, 2017 29.34 29.61 29.17 29.26 127,977 -0.35(-1.19%)
Jun 05, 2017 29.74 30.27 29.56 29.61 45,893 -0.13(-0.44%)
Jun 02, 2017 29.83 30.80 29.61 29.74 105,466 -0.13(-0.44%)
Jun 01, 2017 29.34 30.00 28.95 29.87 218,265 +0.62(+2.11%)
May 31, 2017 29.56 29.56 28.77 29.26 61,005 -0.26(-0.89%)
May 30, 2017 29.87 29.87 29.39 29.52 52,068 -0.48(-1.61%)
May 26, 2017 29.78 30.05 29.61 30.00 32,302 +0.18(+0.59%)
May 25, 2017 29.96 30.23 29.67 29.83 46,764 -0.18(-0.59%)
May 24, 2017 30.11 30.22 29.70 30.00 46,390 -0.22(-0.73%)
May 23, 2017 30.00 30.49 29.83 30.22 47,921 +0.26(+0.88%)
May 22, 2017 30.18 30.31 29.74 29.96 45,397 -0.04(-0.15%)
May 19, 2017 30.31 30.66 29.84 30.00 66,583 -0.22(-0.73%)
May 18, 2017 30.22 30.66 30.14 30.22 47,173 -0.04(-0.15%)
May 17, 2017 30.53 30.74 30.00 30.27 104,517 -0.97(-3.10%)
May 16, 2017 31.24 31.28 30.58 31.24 40,702 +0.22(+0.71%)
May 15, 2017 30.80 31.06 30.71 31.02 24,687 +0.40(+1.29%)
May 12, 2017 30.62 30.84 30.22 30.62 37,677 -0.18(-0.57%)
May 11, 2017 31.41 31.41 30.66 30.80 38,307 -0.75(-2.37%)
May 10, 2017 31.63 31.90 31.37 31.54 49,523 -0.26(-0.83%)
May 09, 2017 31.98 32.36 31.59 31.81 40,772 -0.22(-0.69%)
May 08, 2017 32.12 32.47 31.83 32.03 41,331 -0.18(-0.55%)
May 05, 2017 32.16 32.29 31.81 32.20 57,678 +0.13(+0.41%)
May 04, 2017 32.34 32.34 31.50 32.07 31,993 -0.04(-0.14%)
May 03, 2017 31.68 32.16 31.68 32.12 44,284 +0.22(+0.69%)
May 02, 2017 31.98 32.25 31.59 31.90 70,702 -0.13(-0.41%)
May 01, 2017 32.03 32.29 31.76 32.03 55,995 +0.13(+0.41%)
Apr 28, 2017 32.20 32.20 31.76 31.90 90,177 -0.18(-0.55%)
Apr 27, 2017 32.64 32.86 31.65 32.07 80,864 -0.70(-2.15%)
Apr 26, 2017 32.47 33.39 32.25 32.78 230,926 +0.35(+1.09%)
Apr 25, 2017 32.56 31.15 32.42 196,519 +1.28(+4.10%)
Apr 24, 2017 30.62 31.32 30.62 31.15 108,798 +1.10(+3.66%)
Apr 21, 2017 29.56 30.14 29.56 30.05 57,429 +0.31(+1.04%)
Apr 20, 2017 29.17 29.74 28.95 29.74 43,513 +0.84(+2.89%)
Apr 19, 2017 28.82 29.30 28.82 28.90 32,445 +0.25(+0.86%)
Apr 18, 2017 28.44 28.85 28.35 28.66 51,250 -0.13(-0.46%)
Apr 17, 2017 28.53 28.79 28.21 28.79 29,481 +0.52(+1.85%)
Apr 13, 2017 29.09 29.18 28.26 28.26 40,919 -1.00(-3.43%)
Apr 12, 2017 28.79 29.49 28.31 29.27 159,677 +0.31(+1.06%)
Apr 11, 2017 28.61 29.31 28.53 28.96 52,351 +0.09(+0.30%)
Apr 10, 2017 29.14 29.27 28.66 28.88 77,410 -0.48(-1.64%)
Apr 07, 2017 29.49 29.75 29.27 29.36 48,597 -0.31(-1.03%)
Apr 06, 2017 29.31 29.87 29.09 29.66 46,173 +0.31(+1.04%)
Apr 05, 2017 30.45 30.49 29.31 29.36 68,085 -0.83(-2.75%)
Apr 04, 2017 30.10 30.36 30.01 30.19 47,060 -0.13(-0.43%)
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.