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, 2018 33.36 33.68 33.18 33.41 34,921 +0.00(+0.00%)
May 30, 2018 33.45 33.72 33.18 33.41 63,253 +0.18(+0.54%)
May 29, 2018 33.32 33.54 32.95 33.22 35,053 -0.36(-1.08%)
May 25, 2018 33.59 33.59 33.59 0 +0.09(+0.27%)
May 24, 2018 33.68 33.68 33.27 33.50 59,213 -0.23(-0.67%)
May 23, 2018 33.68 33.81 33.45 33.72 46,842 +0.00(+0.00%)
May 22, 2018 33.90 34.08 33.46 33.72 66,597 -0.09(-0.27%)
May 21, 2018 33.45 34.13 33.45 33.81 42,209 +0.45(+1.36%)
May 18, 2018 33.81 33.81 33.32 33.36 58,799 -0.27(-0.81%)
May 17, 2018 33.32 33.70 33.27 33.63 66,193 +0.32(+0.95%)
May 16, 2018 32.82 33.59 32.82 33.32 41,159 +0.32(+0.96%)
May 15, 2018 32.59 33.27 32.55 33.00 19,774 +0.23(+0.69%)
May 14, 2018 33.27 33.27 32.73 32.77 30,168 -0.32(-0.96%)
May 11, 2018 33.22 33.45 32.95 33.09 23,651 -0.32(-0.95%)
May 10, 2018 33.45 33.45 33.09 33.41 34,995 +0.00(+0.00%)
May 09, 2018 33.45 33.56 32.95 33.41 35,138 +0.32(+0.96%)
May 08, 2018 32.82 33.36 32.73 33.09 102,670 +0.27(+0.83%)
May 07, 2018 32.91 33.13 32.00 32.82 40,602 -0.05(-0.14%)
May 04, 2018 30.78 33.13 30.74 32.86 101,277 +2.12(+6.91%)
May 03, 2018 30.60 30.87 30.24 30.74 107,224 +0.00(+0.00%)
May 02, 2018 30.42 30.87 30.02 30.74 41,130 +0.23(+0.74%)
May 01, 2018 29.65 30.56 29.52 30.51 105,308 +0.77(+2.58%)
Apr 30, 2018 30.65 30.65 29.74 29.74 38,809 -0.77(-2.52%)
Apr 27, 2018 30.69 30.94 30.38 30.51 29,770 -0.14(-0.44%)
Apr 26, 2018 30.56 30.87 30.47 30.65 51,878 +0.14(+0.44%)
Apr 25, 2018 29.65 30.92 29.65 30.51 71,768 +0.90(+3.05%)
Apr 24, 2018 29.29 29.79 29.29 29.61 52,434 +0.27(+0.92%)
Apr 23, 2018 29.02 29.52 28.97 29.34 49,632 +0.27(+0.93%)
Apr 20, 2018 28.84 29.25 28.84 29.07 56,021 +0.14(+0.47%)
Apr 19, 2018 28.89 29.25 28.84 28.93 110,052 +0.12(+0.41%)
Apr 18, 2018 29.13 29.35 28.72 28.81 58,704 -0.18(-0.62%)
Apr 17, 2018 29.44 29.49 28.95 28.99 43,924 -0.27(-0.92%)
Apr 16, 2018 29.58 29.62 29.22 29.26 51,554 -0.04(-0.15%)
Apr 13, 2018 29.71 29.71 29.26 29.31 39,644 -0.27(-0.91%)
Apr 12, 2018 29.58 29.80 29.49 29.58 80,546 +0.09(+0.30%)
Apr 11, 2018 29.49 29.93 29.26 29.49 56,620 -0.09(-0.30%)
Apr 10, 2018 29.80 29.80 29.40 29.58 117,870 +0.09(+0.30%)
Apr 09, 2018 29.71 30.11 29.49 29.49 42,789 -0.04(-0.15%)
Apr 06, 2018 29.76 30.16 29.13 29.53 61,381 -0.40(-1.35%)
Apr 05, 2018 29.93 30.07 29.75 29.93 62,796 +0.09(+0.30%)
Apr 04, 2018 29.44 30.07 29.44 29.85 79,075 +0.09(+0.30%)
Apr 03, 2018 29.35 29.98 29.35 29.76 62,982 +0.22(+0.76%)
Apr 02, 2018 30.07 30.29 29.22 29.53 44,212 -0.58(-1.94%)
Mar 29, 2018 30.11 30.11 30.11 0 -0.18(-0.59%)
Mar 28, 2018 30.11 30.56 30.11 30.29 32,999 +0.22(+0.75%)
Mar 27, 2018 30.34 30.88 29.89 30.07 32,776 -0.40(-1.33%)
Mar 26, 2018 29.85 30.61 29.53 30.47 51,932 +1.08(+3.66%)
Mar 23, 2018 30.47 30.47 29.40 29.40 51,627 -0.99(-3.25%)
Mar 22, 2018 30.88 31.10 30.25 30.38 38,959 -0.72(-2.31%)
Mar 21, 2018 31.15 31.42 30.83 31.10 41,829 -0.09(-0.29%)
Mar 20, 2018 31.64 31.78 31.01 31.19 20,952 -0.40(-1.28%)
Mar 19, 2018 31.60 31.73 31.08 31.60 22,347 -0.09(-0.28%)
Mar 16, 2018 31.37 31.86 31.37 31.69 92,043 +0.31(+1.00%)
Mar 15, 2018 31.42 31.60 31.06 31.37 29,890 +0.18(+0.58%)
Mar 14, 2018 31.46 31.51 31.15 31.19 41,496 -0.40(-1.28%)
Mar 13, 2018 31.91 32.04 31.46 31.60 34,339 -0.18(-0.56%)
Mar 12, 2018 31.69 31.93 31.44 31.78 35,849 +0.09(+0.28%)
Mar 09, 2018 31.15 31.78 30.83 31.69 31,759 +0.72(+2.32%)
Mar 08, 2018 31.10 31.24 30.70 30.97 17,681 -0.36(-1.15%)
Mar 07, 2018 30.74 31.42 30.43 31.33 30,392 +0.40(+1.31%)
Mar 06, 2018 30.79 31.06 30.16 30.92 35,447 +0.22(+0.73%)
Mar 05, 2018 30.20 31.06 29.89 30.70 35,670 +0.31(+1.03%)
Mar 02, 2018 29.44 30.52 29.40 30.38 42,046 +0.72(+2.42%)
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.