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, 2017 31.24 31.24 30.45 30.58 98,220 -0.57(-1.82%)
Mar 30, 2017 29.88 31.19 29.88 31.15 52,532 +1.18(+3.94%)
Mar 29, 2017 30.06 30.23 29.84 29.97 41,241 -0.17(-0.58%)
Mar 28, 2017 29.53 30.19 29.40 30.14 42,169 +0.26(+0.88%)
Mar 27, 2017 29.40 29.92 28.75 29.88 58,312 +0.09(+0.29%)
Mar 24, 2017 30.36 30.36 29.44 29.79 54,958 +0.35(+1.19%)
Mar 23, 2017 28.92 29.75 28.92 29.44 37,066 +0.44(+1.51%)
Mar 22, 2017 29.66 29.71 28.66 29.01 71,037 -0.74(-2.50%)
Mar 21, 2017 31.19 31.19 29.63 29.75 114,221 -1.27(-4.08%)
Mar 20, 2017 31.28 31.41 30.91 31.02 57,785 -0.35(-1.11%)
Mar 17, 2017 31.15 31.41 30.62 31.37 91,687 +0.31(+0.98%)
Mar 16, 2017 30.89 31.32 30.80 31.06 48,415 +0.26(+0.85%)
Mar 15, 2017 31.28 31.37 30.71 30.80 38,103 -0.26(-0.84%)
Mar 14, 2017 30.93 31.15 30.54 31.06 39,032 +0.04(+0.14%)
Mar 13, 2017 30.67 31.15 30.67 31.02 41,172 +0.26(+0.85%)
Mar 10, 2017 30.97 31.10 30.32 30.75 58,661 +0.13(+0.43%)
Mar 09, 2017 30.71 31.15 30.58 30.62 32,665 -0.04(-0.14%)
Mar 08, 2017 31.41 31.54 30.67 30.67 21,411 -0.44(-1.40%)
Mar 07, 2017 31.02 31.28 30.36 31.10 48,089 +0.09(+0.28%)
Mar 06, 2017 31.15 31.32 30.80 31.02 39,469 -0.39(-1.25%)
Mar 03, 2017 31.19 31.54 30.49 31.41 56,010 +0.22(+0.70%)
Mar 02, 2017 31.89 31.89 31.19 31.19 60,418 -0.74(-2.33%)
Mar 01, 2017 31.67 31.98 31.58 31.93 71,428 +0.79(+2.52%)
Feb 28, 2017 31.80 31.80 30.84 31.15 93,413 -0.61(-1.93%)
Feb 27, 2017 31.63 31.93 31.63 31.76 46,001 +0.00(+0.00%)
Feb 24, 2017 31.58 31.89 31.28 31.76 64,233 -0.13(-0.41%)
Feb 23, 2017 31.85 32.00 31.54 31.89 54,085 -0.04(-0.14%)
Feb 22, 2017 32.02 32.20 31.72 31.93 51,590 -0.04(-0.14%)
Feb 21, 2017 31.85 32.15 31.85 31.98 53,651 +0.04(+0.14%)
Feb 17, 2017 31.93 31.93 31.93 0 +0.31(+0.97%)
Feb 16, 2017 31.76 31.76 31.24 31.63 62,721 +0.13(+0.42%)
Feb 15, 2017 31.72 31.76 31.37 31.50 82,954 -0.13(-0.41%)
Feb 14, 2017 31.37 31.80 31.15 31.63 51,193 +0.22(+0.70%)
Feb 13, 2017 31.24 31.54 31.19 31.41 53,348 +0.39(+1.27%)
Feb 10, 2017 31.10 31.19 30.93 31.02 68,012 +0.00(+0.00%)
Feb 09, 2017 30.58 31.24 30.54 31.02 60,367 +0.31(+1.00%)
Feb 08, 2017 30.75 30.89 30.47 30.71 87,870 -0.31(-0.99%)
Feb 07, 2017 31.32 31.32 30.67 31.02 99,139 -0.13(-0.42%)
Feb 06, 2017 31.67 31.80 31.15 31.15 57,626 -0.66(-2.06%)
Feb 03, 2017 31.50 31.89 31.32 31.80 53,271 +0.61(+1.96%)
Feb 02, 2017 31.28 31.41 30.80 31.19 60,169 -0.26(-0.83%)
Feb 01, 2017 31.89 32.20 31.28 31.45 48,177 -0.13(-0.42%)
Jan 31, 2017 31.45 31.67 31.32 31.58 86,413 +0.17(+0.56%)
Jan 30, 2017 31.89 31.89 31.41 31.41 45,399 -0.61(-1.91%)
Jan 27, 2017 32.11 32.41 31.93 32.02 89,098 +0.00(+0.00%)
Jan 26, 2017 32.20 32.28 31.89 32.02 62,904 -0.13(-0.41%)
Jan 25, 2017 32.33 32.50 32.02 32.15 61,846 +0.09(+0.27%)
Jan 24, 2017 31.50 32.15 31.18 32.07 60,911 +0.66(+2.09%)
Jan 23, 2017 31.41 31.50 31.15 31.41 21,764 -0.22(-0.69%)
Jan 20, 2017 31.32 31.72 31.28 31.63 45,223 +0.35(+1.12%)
Jan 19, 2017 31.15 31.32 30.89 31.28 56,691 +0.11(+0.36%)
Jan 18, 2017 30.82 31.21 30.73 31.17 58,446 +0.43(+1.41%)
Jan 17, 2017 31.77 31.77 30.73 30.73 61,265 -1.35(-4.19%)
Jan 13, 2017 32.08 32.08 32.08 0 +0.43(+1.37%)
Jan 12, 2017 31.99 32.16 31.34 31.64 38,256 -0.65(-2.02%)
Jan 11, 2017 32.12 32.34 31.90 32.29 49,730 +0.09(+0.27%)
Jan 10, 2017 31.69 32.34 31.51 32.21 55,884 +0.69(+2.20%)
Jan 09, 2017 31.99 32.25 31.51 31.51 95,199 -0.69(-2.16%)
Jan 06, 2017 32.42 32.60 32.16 32.21 45,649 -0.26(-0.80%)
Jan 05, 2017 33.16 33.21 32.42 32.47 48,239 -0.82(-2.48%)
Jan 04, 2017 32.64 33.38 32.64 33.29 129,937 +0.56(+1.72%)
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.