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, 2016 25.87 26.04 25.74 25.84 44,162 -0.04(-0.16%)
Mar 30, 2016 25.64 25.92 25.48 25.88 37,897 +0.25(+0.99%)
Mar 29, 2016 25.11 25.88 25.11 25.63 98,378 +0.39(+1.55%)
Mar 28, 2016 25.11 25.36 25.06 25.24 20,031 +0.08(+0.34%)
Mar 24, 2016 24.93 25.15 25.15 25.15 27,828 +0.14(+0.54%)
Mar 23, 2016 24.82 25.15 24.82 25.02 35,657 +0.08(+0.34%)
Mar 22, 2016 25.02 25.11 24.75 24.93 60,889 -0.09(-0.37%)
Mar 21, 2016 24.78 25.03 23.75 25.03 32,625 +0.22(+0.89%)
Mar 18, 2016 24.54 24.88 24.47 24.81 89,794 +0.44(+1.81%)
Mar 17, 2016 24.27 24.41 24.00 24.36 66,523 -0.03(-0.14%)
Mar 16, 2016 24.55 24.75 24.08 24.40 34,297 -0.21(-0.86%)
Mar 15, 2016 24.89 25.10 24.54 24.61 37,093 -0.31(-1.26%)
Mar 14, 2016 24.84 24.99 24.69 24.92 23,631 -0.08(-0.31%)
Mar 11, 2016 24.61 25.10 24.61 25.00 69,953 +0.64(+2.61%)
Mar 10, 2016 24.64 24.64 23.91 24.36 35,127 -0.07(-0.28%)
Mar 09, 2016 24.42 24.44 24.25 24.43 43,919 +0.05(+0.21%)
Mar 08, 2016 24.25 24.62 24.25 24.38 43,828 +0.00(+0.00%)
Mar 07, 2016 24.35 24.67 24.21 24.38 38,305 +0.03(+0.14%)
Mar 04, 2016 24.69 24.80 24.08 24.35 74,560 -0.32(-1.31%)
Mar 03, 2016 24.19 24.84 24.10 24.67 66,809 +0.42(+1.75%)
Mar 02, 2016 24.14 24.32 24.13 24.25 56,858 +0.00(+0.00%)
Mar 01, 2016 24.12 24.52 23.96 24.25 47,524 +0.15(+0.63%)
Feb 29, 2016 24.17 24.35 23.99 24.09 83,595 -0.14(-0.56%)
Feb 26, 2016 24.26 24.62 24.15 24.23 56,124 -0.06(-0.24%)
Feb 25, 2016 24.18 24.37 24.07 24.29 43,315 +0.16(+0.67%)
Feb 24, 2016 23.92 24.19 23.86 24.13 28,610 +0.01(+0.04%)
Feb 23, 2016 24.28 24.58 24.11 24.12 24,558 -0.31(-1.28%)
Feb 22, 2016 24.83 25.20 24.31 24.43 72,613 -0.23(-0.93%)
Feb 19, 2016 24.48 24.86 24.48 24.66 68,334 +0.17(+0.69%)
Feb 18, 2016 24.51 24.78 24.42 24.49 41,708 -0.03(-0.14%)
Feb 17, 2016 24.61 24.70 24.30 24.53 111,210 -0.04(-0.17%)
Feb 16, 2016 24.40 24.64 24.25 24.57 43,188 +0.38(+1.58%)
Feb 12, 2016 23.76 24.19 24.19 24.19 34,785 +0.64(+2.70%)
Feb 11, 2016 23.24 23.66 23.24 23.55 30,556 -0.11(-0.47%)
Feb 10, 2016 23.94 24.09 23.53 23.66 52,580 -0.17(-0.71%)
Feb 09, 2016 23.79 23.87 23.46 23.83 56,164 +0.21(+0.90%)
Feb 08, 2016 23.32 23.83 22.96 23.62 86,440 +0.31(+1.31%)
Feb 05, 2016 23.58 23.58 23.27 23.31 71,847 -0.26(-1.12%)
Feb 04, 2016 23.59 23.73 23.23 23.58 71,689 -0.04(-0.18%)
Feb 03, 2016 23.78 24.11 23.02 23.62 34,977 +0.04(+0.18%)
Feb 02, 2016 23.90 23.90 23.18 23.58 40,513 -0.46(-1.91%)
Feb 01, 2016 24.69 24.71 23.97 24.03 45,066 -0.65(-2.65%)
Jan 29, 2016 23.84 24.70 23.75 24.69 104,399 +1.20(+5.09%)
Jan 28, 2016 23.13 23.64 23.13 23.49 26,991 +0.56(+2.44%)
Jan 27, 2016 22.85 23.08 22.73 22.93 45,359 +0.06(+0.26%)
Jan 26, 2016 22.69 22.91 22.69 22.87 43,055 +0.34(+1.51%)
Jan 25, 2016 22.75 22.90 22.33 22.53 67,989 -0.32(-1.41%)
Jan 22, 2016 22.83 22.96 22.35 22.85 48,852 +0.15(+0.67%)
Jan 21, 2016 23.67 23.67 22.58 22.70 40,652 -0.42(-1.80%)
Jan 20, 2016 22.81 23.34 22.24 23.12 68,151 +0.14(+0.63%)
Jan 19, 2016 23.07 23.12 22.57 22.97 69,206 +0.12(+0.51%)
Jan 15, 2016 22.91 22.86 22.86 22.86 66,237 -0.61(-2.58%)
Jan 14, 2016 23.50 23.95 22.94 23.46 37,241 +0.12(+0.50%)
Jan 13, 2016 24.50 24.50 23.15 23.34 54,860 -1.12(-4.57%)
Jan 12, 2016 24.90 24.91 24.27 24.46 43,857 -0.29(-1.16%)
Jan 11, 2016 24.51 24.86 23.61 24.75 26,206 +0.35(+1.45%)
Jan 08, 2016 25.00 25.00 24.33 24.39 32,907 -0.49(-1.96%)
Jan 07, 2016 24.85 25.03 24.57 24.88 26,618 -0.34(-1.37%)
Jan 06, 2016 24.61 25.55 24.61 25.23 73,953 +0.42(+1.70%)
Jan 05, 2016 25.46 25.46 24.64 24.81 40,155 +0.01(+0.03%)
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.