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 (%)
Aug 31, 2015 21.88 22.02 21.60 21.98 51,295 +0.13(+0.57%)
Aug 28, 2015 21.75 22.02 21.73 21.86 29,084 -0.03(-0.15%)
Aug 27, 2015 22.25 22.25 21.72 21.89 24,780 -0.31(-1.39%)
Aug 26, 2015 22.48 22.48 21.62 22.20 32,652 +0.10(+0.45%)
Aug 25, 2015 22.96 23.08 22.10 22.10 34,920 -0.18(-0.82%)
Aug 24, 2015 21.86 22.80 21.52 22.28 46,494 -0.57(-2.48%)
Aug 21, 2015 22.20 22.87 22.64 22.85 44,165 +0.21(+0.92%)
Aug 20, 2015 23.02 23.26 22.57 22.64 28,562 -0.47(-2.02%)
Aug 19, 2015 23.26 23.35 22.96 23.11 23,350 -0.18(-0.79%)
Aug 18, 2015 23.48 23.64 23.18 23.29 25,447 -0.16(-0.68%)
Aug 17, 2015 23.27 23.48 23.03 23.45 20,803 +0.05(+0.21%)
Aug 14, 2015 22.82 23.42 22.82 23.40 40,284 +0.48(+2.07%)
Aug 13, 2015 22.86 22.94 22.82 22.93 22,292 +0.00(+0.00%)
Aug 12, 2015 22.94 23.03 22.64 22.93 32,601 -0.19(-0.83%)
Aug 11, 2015 22.94 23.41 22.90 23.12 55,294 +0.23(+0.98%)
Aug 10, 2015 23.13 23.45 22.74 22.89 30,782 -0.19(-0.83%)
Aug 07, 2015 22.91 23.18 22.87 23.08 24,845 -0.01(-0.04%)
Aug 06, 2015 23.10 23.48 22.73 23.09 42,062 -0.17(-0.72%)
Aug 05, 2015 23.07 23.55 22.93 23.26 49,861 +0.21(+0.90%)
Aug 04, 2015 22.67 23.06 22.66 23.05 73,578 +0.49(+2.18%)
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.