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 (%)
Jun 30, 2016 24.12 24.27 23.96 24.27 56,944 +0.30(+1.25%)
Jun 29, 2016 24.02 24.11 23.63 23.97 60,281 +0.26(+1.08%)
Jun 28, 2016 23.78 24.08 23.40 23.71 73,592 +0.37(+1.57%)
Jun 27, 2016 23.68 23.69 23.15 23.34 61,510 -0.66(-2.74%)
Jun 24, 2016 24.29 24.56 23.71 24.00 382,416 -1.14(-4.55%)
Jun 23, 2016 25.04 25.48 24.95 25.15 83,006 +0.37(+1.48%)
Jun 22, 2016 24.99 25.40 24.66 24.78 89,258 -0.24(-0.96%)
Jun 21, 2016 25.04 25.10 24.67 25.02 96,785 +0.00(+0.00%)
Jun 20, 2016 24.90 25.20 24.82 25.02 60,449 +0.33(+1.35%)
Jun 17, 2016 25.15 25.15 24.64 24.69 105,480 -0.38(-1.53%)
Jun 16, 2016 24.76 25.15 24.63 25.07 57,676 +0.08(+0.31%)
Jun 15, 2016 25.14 25.40 24.98 24.99 60,617 -0.04(-0.17%)
Jun 14, 2016 25.07 25.31 24.89 25.04 51,114 -0.03(-0.14%)
Jun 13, 2016 25.65 25.65 24.93 25.07 26,002 -0.15(-0.61%)
Jun 10, 2016 25.30 25.41 25.13 25.22 28,437 -0.26(-1.04%)
Jun 09, 2016 25.80 25.80 25.45 25.49 30,730 -0.65(-2.48%)
Jun 08, 2016 25.82 26.21 25.64 26.14 73,063 +0.36(+1.39%)
Jun 07, 2016 26.10 26.10 25.77 25.78 28,875 -0.44(-1.66%)
Jun 06, 2016 25.84 26.31 25.84 26.21 50,220 +0.31(+1.19%)
Jun 03, 2016 25.86 25.98 25.33 25.91 51,622 -0.21(-0.79%)
Jun 02, 2016 25.51 26.11 25.49 26.11 43,514 +0.16(+0.63%)
Jun 01, 2016 25.42 26.00 25.22 25.95 46,553 +0.34(+1.33%)
May 31, 2016 25.62 25.67 25.35 25.61 99,115 +0.04(+0.17%)
May 27, 2016 25.63 25.57 25.57 25.57 20,480 +0.05(+0.20%)
May 26, 2016 25.93 25.93 25.51 25.51 28,119 -0.32(-1.22%)
May 25, 2016 26.00 26.15 25.79 25.83 30,916 -0.07(-0.26%)
May 24, 2016 25.15 26.04 24.96 25.90 56,714 +1.00(+4.02%)
May 23, 2016 24.92 25.07 24.72 24.90 20,754 +0.03(+0.14%)
May 20, 2016 24.74 25.07 24.74 24.86 22,992 +0.19(+0.76%)
May 19, 2016 24.62 24.78 24.36 24.68 62,759 -0.24(-0.96%)
May 18, 2016 24.47 25.00 24.47 24.92 99,171 +0.39(+1.60%)
May 17, 2016 24.99 25.04 24.21 24.52 57,298 -0.69(-2.74%)
May 16, 2016 25.01 25.40 24.90 25.22 26,976 +0.21(+0.82%)
May 13, 2016 25.29 25.29 24.99 25.01 36,811 -0.27(-1.08%)
May 12, 2016 25.16 25.29 24.93 25.28 32,991 +0.12(+0.48%)
May 11, 2016 25.09 25.29 25.09 25.16 27,020 -0.05(-0.20%)
May 10, 2016 25.04 25.41 25.04 25.22 38,162 +0.19(+0.75%)
May 09, 2016 25.09 25.21 24.79 25.03 35,988 -0.14(-0.54%)
May 06, 2016 24.93 25.41 24.64 25.16 50,004 +0.09(+0.34%)
May 05, 2016 24.93 26.56 24.66 25.08 74,249 +0.14(+0.55%)
May 04, 2016 24.85 25.07 24.78 24.94 58,653 +0.02(+0.07%)
May 03, 2016 25.58 25.82 24.69 24.92 74,275 -0.91(-3.51%)
May 02, 2016 26.12 26.12 25.75 25.83 57,995 -0.18(-0.69%)
Apr 29, 2016 25.79 26.27 25.56 26.01 53,144 +0.03(+0.10%)
Apr 28, 2016 26.57 26.57 25.81 25.98 32,226 -0.48(-1.81%)
Apr 27, 2016 26.48 26.57 26.39 26.46 63,281 -0.14(-0.51%)
Apr 26, 2016 26.21 26.83 25.98 26.60 66,443 +0.52(+2.00%)
Apr 25, 2016 26.45 26.45 25.91 26.08 29,266 -0.38(-1.42%)
Apr 22, 2016 25.81 26.51 25.81 26.45 29,411 +0.58(+2.25%)
Apr 21, 2016 26.06 26.11 25.78 25.87 43,188 -0.18(-0.69%)
Apr 20, 2016 25.62 26.20 25.62 26.05 33,381 +0.28(+1.09%)
Apr 19, 2016 25.66 25.98 25.57 25.77 25,055 +0.12(+0.47%)
Apr 18, 2016 25.91 25.91 25.57 25.65 43,941 -0.35(-1.35%)
Apr 15, 2016 26.23 26.41 25.12 26.00 31,244 -0.29(-1.10%)
Apr 14, 2016 26.48 26.69 26.19 26.29 44,581 -0.20(-0.77%)
Apr 13, 2016 25.59 26.61 25.59 26.49 44,575 +0.99(+3.89%)
Apr 12, 2016 25.19 25.67 25.15 25.50 23,337 +0.36(+1.42%)
Apr 11, 2016 24.74 25.37 24.74 25.14 60,072 +0.43(+1.75%)
Apr 08, 2016 24.96 25.28 24.63 24.71 34,277 -0.15(-0.61%)
Apr 07, 2016 25.20 25.52 24.76 24.86 30,821 -0.56(-2.20%)
Apr 06, 2016 25.70 25.72 25.25 25.42 28,367 -0.13(-0.50%)
Apr 05, 2016 25.59 25.72 25.42 25.55 59,455 -0.16(-0.63%)
Apr 04, 2016 25.89 25.93 25.54 25.71 32,796 -0.08(-0.30%)
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.