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 (%)
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.