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 (%)
Sep 30, 2015 22.30 22.30 22.02 22.27 54,166 +0.10(+0.45%)
Sep 29, 2015 22.20 22.27 21.95 22.17 18,991 +0.03(+0.11%)
Sep 28, 2015 22.37 22.47 21.90 22.15 37,978 -0.29(-1.30%)
Sep 25, 2015 22.71 22.76 22.38 22.44 49,320 -0.12(-0.52%)
Sep 24, 2015 22.27 22.81 22.22 22.56 68,141 +0.16(+0.71%)
Sep 23, 2015 22.49 22.52 22.18 22.40 53,772 +0.08(+0.34%)
Sep 22, 2015 22.02 22.37 21.96 22.32 28,322 -0.04(-0.19%)
Sep 21, 2015 21.87 22.38 21.87 22.37 19,021 +0.53(+2.41%)
Sep 18, 2015 21.58 21.87 21.44 21.84 179,270 -0.11(-0.49%)
Sep 17, 2015 22.20 22.52 21.88 21.95 40,869 -0.31(-1.39%)
Sep 16, 2015 22.83 22.87 22.23 22.26 34,150 -0.49(-2.16%)
Sep 15, 2015 22.49 22.95 22.49 22.75 18,792 +0.35(+1.56%)
Sep 14, 2015 22.41 22.68 22.27 22.40 20,924 -0.08(-0.37%)
Sep 11, 2015 22.28 22.51 22.11 22.48 14,023 +0.00(+0.00%)
Sep 10, 2015 22.26 22.63 22.25 22.48 10,898 +0.30(+1.35%)
Sep 09, 2015 22.64 22.64 22.13 22.18 27,897 -0.18(-0.82%)
Sep 08, 2015 21.87 22.51 21.74 22.37 39,232 +0.72(+3.31%)
Sep 04, 2015 21.47 21.65 21.65 21.65 27,819 +0.09(+0.43%)
Sep 03, 2015 21.89 22.09 21.50 21.56 21,366 -0.49(-2.23%)
Sep 02, 2015 22.02 22.05 21.80 22.05 16,084 +0.27(+1.23%)
Sep 01, 2015 21.75 21.99 21.67 21.78 40,285 -0.20(-0.91%)
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%)
Aug 03, 2015 21.73 22.70 21.62 22.56 69,402 +0.99(+4.60%)
Jul 31, 2015 22.55 22.75 21.55 21.57 320,609 -0.73(-3.25%)
Jul 30, 2015 22.35 23.33 22.24 22.29 40,447 -0.18(-0.78%)
Jul 29, 2015 22.48 22.60 22.06 22.47 53,558 +0.08(+0.34%)
Jul 28, 2015 22.50 22.62 22.23 22.39 30,378 -0.11(-0.48%)
Jul 27, 2015 21.71 22.64 21.64 22.50 36,889 +0.87(+4.01%)
Jul 24, 2015 21.93 22.03 21.62 21.63 28,223 -0.40(-1.82%)
Jul 23, 2015 22.40 22.52 21.97 22.03 26,327 -0.28(-1.23%)
Jul 22, 2015 22.09 22.51 22.09 22.31 10,103 -0.13(-0.59%)
Jul 21, 2015 22.04 22.60 22.04 22.44 20,312 +0.05(+0.22%)
Jul 20, 2015 22.61 22.61 22.07 22.39 20,932 -0.19(-0.85%)
Jul 17, 2015 22.29 22.70 22.26 22.58 26,031 +0.30(+1.34%)
Jul 16, 2015 22.42 22.43 22.07 22.29 31,800 +0.13(+0.60%)
Jul 15, 2015 21.99 22.28 21.99 22.15 15,742 +0.12(+0.56%)
Jul 14, 2015 22.04 22.04 21.81 22.03 15,729 +0.06(+0.26%)
Jul 13, 2015 22.24 22.29 21.88 21.97 17,499 -0.03(-0.15%)
Jul 10, 2015 21.92 22.20 21.56 22.00 69,166 +0.18(+0.83%)
Jul 09, 2015 21.71 22.25 21.70 21.82 25,173 +0.36(+1.70%)
Jul 08, 2015 21.65 21.65 21.27 21.46 23,670 -0.17(-0.76%)
Jul 07, 2015 21.35 21.85 21.34 21.62 26,747 -0.27(-1.25%)
Jul 06, 2015 22.26 22.38 21.74 21.90 43,838 -0.37(-1.67%)
Jul 02, 2015 22.41 22.27 22.27 22.27 14,632 -0.17(-0.74%)
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.