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 (%)
Dec 29, 2017 31.22 31.22 31.22 0 -0.18(-0.57%)
Dec 28, 2017 31.26 31.48 31.10 31.39 26,299 +0.13(+0.43%)
Dec 27, 2017 31.31 31.88 31.08 31.26 22,340 -0.04(-0.14%)
Dec 26, 2017 31.50 31.66 31.22 31.31 37,599 -0.49(-1.54%)
Dec 22, 2017 31.93 32.11 31.35 31.80 33,690 -0.13(-0.42%)
Dec 21, 2017 31.80 32.15 31.75 31.93 47,314 +0.45(+1.42%)
Dec 20, 2017 32.20 32.20 31.48 31.48 34,022 -0.54(-1.67%)
Dec 19, 2017 32.51 32.51 31.75 32.02 36,168 -0.45(-1.37%)
Dec 18, 2017 32.55 32.78 32.00 32.46 30,421 +0.09(+0.28%)
Dec 15, 2017 31.22 32.55 31.22 32.38 119,571 +1.11(+3.57%)
Dec 14, 2017 31.22 31.35 30.77 31.26 109,743 +0.09(+0.29%)
Dec 13, 2017 31.08 31.68 30.37 31.17 24,973 +0.13(+0.43%)
Dec 12, 2017 30.73 31.33 30.73 31.04 19,058 +0.36(+1.16%)
Dec 11, 2017 30.77 30.86 30.50 30.68 20,593 -0.09(-0.29%)
Dec 08, 2017 31.62 31.62 30.73 30.77 31,570 -0.71(-2.27%)
Dec 07, 2017 31.57 31.80 31.22 31.48 24,248 -0.09(-0.28%)
Dec 06, 2017 31.53 31.97 31.15 31.57 24,736 -0.09(-0.28%)
Dec 05, 2017 32.29 32.29 31.53 31.66 25,738 -0.49(-1.53%)
Dec 04, 2017 32.64 32.64 32.06 32.15 37,612 +0.22(+0.70%)
Dec 01, 2017 32.06 31.48 31.93 26,844 -0.13(-0.42%)
Nov 30, 2017 32.78 32.78 31.66 32.06 42,672 -0.31(-0.96%)
Nov 29, 2017 32.55 33.00 32.55 32.38 115,061 -0.04(-0.14%)
Nov 28, 2017 31.04 32.51 30.55 32.42 33,391 +1.38(+4.45%)
Nov 27, 2017 30.68 31.22 30.68 31.04 17,909 +0.27(+0.87%)
Nov 24, 2017 31.13 31.13 30.01 30.77 13,626 -0.22(-0.72%)
Nov 22, 2017 31.17 31.31 30.97 30.99 22,791 -0.09(-0.29%)
Nov 21, 2017 31.04 31.44 30.86 31.08 30,574 +0.13(+0.43%)
Nov 20, 2017 30.73 30.95 29.70 30.95 37,029 +0.18(+0.58%)
Nov 17, 2017 30.41 30.99 30.32 30.77 20,750 +0.18(+0.58%)
Nov 16, 2017 30.68 31.22 29.61 30.59 33,522 +0.18(+0.59%)
Nov 15, 2017 30.10 30.68 29.57 30.41 32,376 -0.04(-0.15%)
Nov 14, 2017 30.01 30.55 29.61 30.46 29,734 +0.36(+1.19%)
Nov 13, 2017 29.43 30.32 29.21 30.10 28,164 +0.40(+1.35%)
Nov 10, 2017 29.57 30.10 29.43 29.70 25,975 +0.22(+0.76%)
Nov 09, 2017 29.61 29.70 29.16 29.48 37,433 -0.27(-0.90%)
Nov 08, 2017 29.97 30.15 29.43 29.74 47,123 -0.40(-1.33%)
Nov 07, 2017 31.26 31.48 30.06 30.15 56,073 -1.25(-3.98%)
Nov 06, 2017 31.44 31.48 31.08 31.39 21,962 +0.00(+0.00%)
Nov 03, 2017 31.66 31.84 31.39 31.39 33,291 -0.54(-1.68%)
Nov 02, 2017 31.17 32.11 31.04 31.93 17,067 +0.85(+2.73%)
Nov 01, 2017 31.93 31.97 30.79 31.08 19,165 -0.58(-1.83%)
Oct 31, 2017 31.62 32.29 31.48 31.66 43,515 +0.13(+0.42%)
Oct 30, 2017 32.91 32.91 31.31 31.53 23,860 -1.34(-4.07%)
Oct 27, 2017 31.62 33.13 30.89 32.87 48,585 +1.29(+4.10%)
Oct 26, 2017 31.35 31.57 31.13 31.57 21,552 +0.45(+1.43%)
Oct 25, 2017 31.08 31.22 30.64 31.13 23,522 +0.09(+0.29%)
Oct 24, 2017 30.77 31.22 30.77 31.04 33,962 +0.36(+1.16%)
Oct 23, 2017 30.90 30.90 30.55 30.68 30,672 -0.18(-0.58%)
Oct 20, 2017 31.08 31.22 30.77 30.86 26,949 +0.09(+0.29%)
Oct 19, 2017 30.55 31.04 30.55 30.77 21,812 -0.02(-0.06%)
Oct 18, 2017 30.43 30.96 30.43 30.79 15,932 +0.53(+1.76%)
Oct 17, 2017 30.88 30.88 30.26 30.26 24,936 -0.62(-2.01%)
Oct 16, 2017 30.74 30.96 30.57 30.88 15,301 +0.18(+0.58%)
Oct 13, 2017 30.57 30.88 30.26 30.70 21,142 +0.22(+0.73%)
Oct 12, 2017 30.74 30.88 30.19 30.48 23,292 -0.22(-0.72%)
Oct 11, 2017 30.57 30.96 30.34 30.70 35,080 -0.13(-0.43%)
Oct 10, 2017 30.61 30.88 30.08 30.83 58,176 +0.31(+1.02%)
Oct 09, 2017 30.57 30.74 29.88 30.52 20,903 +0.09(+0.29%)
Oct 06, 2017 30.65 30.79 30.10 30.43 28,989 -0.13(-0.43%)
Oct 05, 2017 30.21 30.79 29.95 30.57 19,578 +0.31(+1.02%)
Oct 04, 2017 30.61 30.61 30.08 30.26 20,508 -0.31(-1.01%)
Oct 03, 2017 30.57 30.65 29.70 30.57 30,297 +0.04(+0.15%)
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.