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 (%)
Jan 31, 2017 31.45 31.67 31.32 31.58 86,413 +0.17(+0.56%)
Jan 30, 2017 31.89 31.89 31.41 31.41 45,399 -0.61(-1.91%)
Jan 27, 2017 32.11 32.41 31.93 32.02 89,098 +0.00(+0.00%)
Jan 26, 2017 32.20 32.28 31.89 32.02 62,904 -0.13(-0.41%)
Jan 25, 2017 32.33 32.50 32.02 32.15 61,846 +0.09(+0.27%)
Jan 24, 2017 31.50 32.15 31.18 32.07 60,911 +0.66(+2.09%)
Jan 23, 2017 31.41 31.50 31.15 31.41 21,764 -0.22(-0.69%)
Jan 20, 2017 31.32 31.72 31.28 31.63 45,223 +0.35(+1.12%)
Jan 19, 2017 31.15 31.32 30.89 31.28 56,691 +0.11(+0.36%)
Jan 18, 2017 30.82 31.21 30.73 31.17 58,446 +0.43(+1.41%)
Jan 17, 2017 31.77 31.77 30.73 30.73 61,265 -1.35(-4.19%)
Jan 13, 2017 32.08 32.08 32.08 0 +0.43(+1.37%)
Jan 12, 2017 31.99 32.16 31.34 31.64 38,256 -0.65(-2.02%)
Jan 11, 2017 32.12 32.34 31.90 32.29 49,730 +0.09(+0.27%)
Jan 10, 2017 31.69 32.34 31.51 32.21 55,884 +0.69(+2.20%)
Jan 09, 2017 31.99 32.25 31.51 31.51 95,199 -0.69(-2.16%)
Jan 06, 2017 32.42 32.60 32.16 32.21 45,649 -0.26(-0.80%)
Jan 05, 2017 33.16 33.21 32.42 32.47 48,239 -0.82(-2.48%)
Jan 04, 2017 32.64 33.38 32.64 33.29 129,937 +0.56(+1.72%)
Jan 03, 2017 33.08 33.29 32.68 32.73 65,567 -0.17(-0.53%)
Dec 30, 2016 32.90 32.90 32.90 0 -0.17(-0.52%)
Dec 29, 2016 33.21 33.47 32.81 33.08 80,407 -0.09(-0.26%)
Dec 28, 2016 32.86 33.16 32.55 33.16 101,828 +0.35(+1.06%)
Dec 27, 2016 33.25 33.34 32.81 32.81 68,741 -0.35(-1.05%)
Dec 23, 2016 33.16 33.16 33.16 0 -0.04(-0.13%)
Dec 22, 2016 33.60 33.73 32.86 33.21 87,557 -0.09(-0.26%)
Dec 21, 2016 33.51 33.77 33.25 33.29 160,887 -0.52(-1.54%)
Dec 20, 2016 33.47 33.81 33.29 33.81 169,285 +0.65(+1.96%)
Dec 19, 2016 32.77 33.51 32.77 33.16 135,460 +0.30(+0.92%)
Dec 16, 2016 32.55 32.99 32.34 32.86 369,059 +0.39(+1.20%)
Dec 15, 2016 32.21 32.55 32.12 32.47 102,937 +0.35(+1.08%)
Dec 14, 2016 32.21 32.42 31.90 32.12 73,772 -0.26(-0.80%)
Dec 13, 2016 32.03 32.47 31.86 32.38 109,782 +0.52(+1.63%)
Dec 12, 2016 31.95 32.03 31.64 31.86 117,351 -0.13(-0.41%)
Dec 09, 2016 31.90 32.34 31.73 31.99 106,867 +0.09(+0.27%)
Dec 08, 2016 31.21 32.34 31.08 31.90 74,410 +0.78(+2.51%)
Dec 07, 2016 30.51 31.34 30.47 31.12 48,346 +0.52(+1.70%)
Dec 06, 2016 30.17 30.73 30.04 30.60 71,192 +0.52(+1.73%)
Dec 05, 2016 29.30 30.08 29.30 30.08 62,088 +0.87(+2.97%)
Dec 02, 2016 29.78 29.82 29.21 29.21 107,918 -0.61(-2.04%)
Dec 01, 2016 29.39 29.91 29.39 29.82 63,709 +0.61(+2.08%)
Nov 30, 2016 29.08 29.43 28.99 29.21 140,849 +0.30(+1.05%)
Nov 29, 2016 28.65 29.08 28.65 28.91 48,403 +0.22(+0.76%)
Nov 28, 2016 28.95 28.95 28.47 28.69 95,547 -0.26(-0.90%)
Nov 25, 2016 28.78 29.08 28.78 28.95 26,869 +0.39(+1.37%)
Nov 23, 2016 28.56 28.56 28.56 0 +0.52(+1.86%)
Nov 22, 2016 27.00 28.21 27.00 28.04 329,206 +0.39(+1.41%)
Nov 21, 2016 27.87 27.87 27.48 27.65 33,562 -0.13(-0.47%)
Nov 18, 2016 27.26 27.95 26.87 27.78 78,195 +0.52(+1.91%)
Nov 17, 2016 26.91 27.26 26.87 27.26 54,397 +0.43(+1.62%)
Nov 16, 2016 26.61 26.82 26.04 26.82 62,891 +0.22(+0.82%)
Nov 15, 2016 26.69 26.87 26.43 26.61 57,716 -0.30(-1.13%)
Nov 14, 2016 27.04 27.69 26.74 26.91 61,975 +0.09(+0.32%)
Nov 11, 2016 25.96 27.22 25.07 26.82 166,358 +1.00(+3.87%)
Nov 10, 2016 25.09 26.00 24.61 25.83 86,006 +0.87(+3.48%)
Nov 09, 2016 24.18 25.09 24.09 24.96 91,929 +0.87(+3.60%)
Nov 08, 2016 24.18 24.31 23.96 24.09 38,997 -0.22(-0.89%)
Nov 07, 2016 24.09 24.31 23.87 24.31 135,464 +0.65(+2.75%)
Nov 04, 2016 23.44 23.79 23.44 23.66 118,991 +0.09(+0.37%)
Nov 03, 2016 23.66 23.66 23.35 23.57 57,628 +0.09(+0.37%)
Nov 02, 2016 23.74 23.79 23.48 23.48 53,106 -0.26(-1.10%)
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.