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, 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%)
Oct 02, 2017 30.17 30.57 29.50 30.52 40,502 +0.44(+1.47%)
Sep 29, 2017 30.70 30.88 29.59 30.08 46,355 -0.62(-2.02%)
Sep 28, 2017 30.03 30.96 29.88 30.70 96,235 +0.49(+1.61%)
Sep 27, 2017 29.64 30.57 29.37 30.21 49,702 +0.97(+3.33%)
Sep 26, 2017 28.88 29.46 28.75 29.24 35,645 +0.49(+1.69%)
Sep 25, 2017 28.28 29.02 28.28 28.75 23,727 -0.09(-0.31%)
Sep 22, 2017 28.44 28.84 28.04 28.84 16,765 +0.35(+1.24%)
Sep 21, 2017 28.40 28.53 28.04 28.48 23,940 +0.13(+0.47%)
Sep 20, 2017 27.93 28.66 27.82 28.35 87,403 +0.40(+1.43%)
Sep 19, 2017 27.91 28.26 27.78 27.95 65,896 +0.09(+0.32%)
Sep 18, 2017 27.43 28.09 27.43 27.86 52,478 +0.22(+0.80%)
Sep 15, 2017 27.78 27.78 27.20 27.64 129,737 -0.09(-0.32%)
Sep 14, 2017 27.69 27.95 27.55 27.73 42,318 +0.00(+0.00%)
Sep 13, 2017 27.24 27.95 27.24 27.73 44,604 +0.09(+0.32%)
Sep 12, 2017 27.47 27.86 27.45 27.64 20,450 +0.35(+1.30%)
Sep 11, 2017 27.29 27.51 27.02 27.29 59,810 +0.40(+1.48%)
Sep 08, 2017 26.40 27.29 26.40 26.89 32,683 +0.35(+1.34%)
Sep 07, 2017 27.02 27.24 26.40 26.54 65,482 -0.49(-1.80%)
Sep 06, 2017 27.07 27.31 26.76 27.02 72,100 +0.18(+0.66%)
Sep 05, 2017 27.38 27.49 26.85 26.85 60,542 -0.75(-2.73%)
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.