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 (%)
Jul 29, 2016 25.69 25.77 24.99 25.06 97,834 -0.68(-2.64%)
Jul 28, 2016 26.09 26.13 25.53 25.74 239,500 -0.15(-0.57%)
Jul 27, 2016 25.67 26.08 25.67 25.89 75,658 +0.15(+0.60%)
Jul 26, 2016 25.82 25.94 25.67 25.74 44,102 -0.04(-0.17%)
Jul 25, 2016 25.69 25.88 25.62 25.78 117,910 -0.01(-0.03%)
Jul 22, 2016 25.73 25.98 25.36 25.79 90,409 +0.16(+0.60%)
Jul 21, 2016 25.67 25.83 25.38 25.63 48,389 -0.11(-0.43%)
Jul 20, 2016 25.93 25.95 25.69 25.74 359,649 -0.05(-0.20%)
Jul 19, 2016 25.68 26.08 25.63 25.80 133,086 +0.14(+0.53%)
Jul 18, 2016 25.68 25.85 25.63 25.66 105,266 -0.05(-0.20%)
Jul 15, 2016 25.63 25.80 25.46 25.71 62,324 +0.29(+1.14%)
Jul 14, 2016 25.45 25.47 25.22 25.42 60,548 +0.31(+1.22%)
Jul 13, 2016 24.75 25.19 24.75 25.11 44,687 +0.32(+1.31%)
Jul 12, 2016 24.53 24.92 24.51 24.79 68,025 +0.38(+1.58%)
Jul 11, 2016 24.00 24.52 24.00 24.40 65,797 +0.58(+2.44%)
Jul 08, 2016 23.76 24.09 23.73 23.82 58,122 +0.09(+0.40%)
Jul 07, 2016 23.73 25.63 23.50 23.73 51,265 -0.03(-0.11%)
Jul 05, 2016 24.03 24.16 23.71 23.75 30,742 -0.41(-1.70%)
Jul 01, 2016 24.23 24.16 24.16 24.16 36,982 -0.10(-0.42%)
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%)
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.