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 (%)
Mar 31, 2015 21.13 21.19 20.89 21.17 53,135 +0.01(+0.04%)
Mar 30, 2015 21.03 21.22 20.90 21.16 17,623 +0.17(+0.82%)
Mar 27, 2015 20.71 20.99 20.71 20.99 20,075 +0.06(+0.27%)
Mar 26, 2015 20.52 21.11 20.52 20.94 20,632 +0.08(+0.39%)
Mar 25, 2015 21.21 21.21 20.85 20.85 56,771 -0.35(-1.66%)
Mar 24, 2015 20.71 21.27 20.66 21.21 13,763 +0.48(+2.33%)
Mar 23, 2015 20.66 20.78 20.56 20.72 51,316 +0.05(+0.24%)
Mar 20, 2015 20.72 20.72 20.50 20.67 42,628 +0.01(+0.04%)
Mar 19, 2015 20.66 20.73 20.48 20.66 9,962 -0.16(-0.75%)
Mar 18, 2015 20.62 20.83 20.48 20.82 9,265 +0.27(+1.32%)
Mar 17, 2015 20.19 20.62 20.19 20.55 24,260 -0.05(-0.24%)
Mar 16, 2015 20.64 20.64 20.48 20.60 8,982 -0.09(-0.44%)
Mar 13, 2015 21.08 21.08 20.58 20.69 16,502 -0.38(-1.79%)
Mar 12, 2015 20.49 21.07 20.46 21.07 17,980 +0.75(+3.67%)
Mar 11, 2015 20.11 20.44 20.09 20.32 29,304 +0.20(+0.98%)
Mar 10, 2015 20.21 20.48 20.08 20.12 17,142 -0.45(-2.19%)
Mar 09, 2015 20.61 20.62 20.08 20.57 10,326 +0.04(+0.20%)
Mar 06, 2015 20.39 20.80 20.36 20.53 22,643 -0.09(-0.44%)
Mar 05, 2015 20.70 20.83 20.57 20.62 12,533 -0.22(-1.06%)
Mar 04, 2015 20.20 20.94 20.33 20.85 35,614 +0.52(+2.54%)
Mar 03, 2015 20.43 20.45 20.33 20.33 3,863 -0.14(-0.68%)
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.