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%)
Mar 02, 2015 20.44 20.71 20.44 20.47 15,129 +0.11(+0.56%)
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%)
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.