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 (%)
Nov 30, 2018 26.97 27.38 26.97 27.05 57,070 +0.00(+0.00%)
Nov 29, 2018 27.30 27.44 26.67 27.05 30,201 -0.25(-0.91%)
Nov 28, 2018 26.59 27.43 26.26 27.30 41,352 +0.62(+2.34%)
Nov 27, 2018 26.90 26.90 26.41 26.68 25,690 -0.27(-1.02%)
Nov 26, 2018 27.17 27.27 26.92 26.95 43,474 -0.19(-0.71%)
Nov 23, 2018 26.78 27.36 26.78 27.14 15,167 +0.33(+1.23%)
Nov 21, 2018 26.81 26.81 26.81 0 +0.04(+0.14%)
Nov 20, 2018 26.92 27.23 26.55 26.78 40,324 -0.36(-1.32%)
Nov 19, 2018 27.46 27.46 26.84 27.14 18,683 -0.27(-1.00%)
Nov 16, 2018 27.26 27.68 26.96 27.41 32,845 +0.01(+0.03%)
Nov 15, 2018 26.60 27.51 26.60 27.40 29,301 +0.60(+2.22%)
Nov 14, 2018 27.88 28.00 26.62 26.81 35,956 -0.84(-3.05%)
Nov 13, 2018 27.45 27.93 27.09 27.65 21,552 +0.21(+0.77%)
Nov 12, 2018 27.60 27.94 26.82 27.44 28,714 -0.16(-0.60%)
Nov 09, 2018 27.93 28.40 27.54 27.60 37,210 -0.38(-1.34%)
Nov 08, 2018 27.30 28.04 27.30 27.98 36,247 +0.57(+2.07%)
Nov 07, 2018 27.27 27.45 26.85 27.41 29,201 +0.15(+0.54%)
Nov 06, 2018 27.03 27.49 26.68 27.26 23,159 +0.18(+0.68%)
Nov 05, 2018 27.34 27.49 26.98 27.08 20,335 -0.28(-1.01%)
Nov 02, 2018 27.31 27.72 27.06 27.36 32,299 +0.16(+0.57%)
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.