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 (%)
Sep 28, 2018 30.05 30.34 30.05 30.20 32,865 +0.09(+0.30%)
Sep 27, 2018 30.30 30.52 30.02 30.11 33,782 -0.23(-0.75%)
Sep 26, 2018 30.98 30.98 30.20 30.34 61,242 -0.64(-2.06%)
Sep 25, 2018 31.39 31.43 30.93 30.98 30,839 -0.27(-0.87%)
Sep 24, 2018 31.71 31.75 31.02 31.25 45,694 -0.59(-1.86%)
Sep 21, 2018 31.84 32.25 31.75 31.84 91,232 -0.05(-0.14%)
Sep 20, 2018 31.80 32.02 31.69 31.89 34,358 +0.41(+1.30%)
Sep 19, 2018 31.57 32.02 31.48 31.48 36,197 -0.09(-0.29%)
Sep 18, 2018 31.75 31.75 31.52 31.57 28,901 -0.18(-0.57%)
Sep 17, 2018 32.16 32.16 31.61 31.75 28,966 -0.32(-0.99%)
Sep 14, 2018 31.64 32.16 31.64 32.07 27,369 +0.27(+0.86%)
Sep 13, 2018 32.30 32.30 31.75 31.80 39,004 -0.41(-1.27%)
Sep 12, 2018 32.66 32.66 31.96 32.21 60,094 -0.41(-1.26%)
Sep 11, 2018 32.48 32.66 32.46 32.62 50,189 +0.18(+0.56%)
Sep 10, 2018 32.52 32.66 32.36 32.43 65,789 -0.05(-0.14%)
Sep 07, 2018 32.30 32.52 32.21 32.48 41,659 +0.18(+0.56%)
Sep 06, 2018 32.11 32.43 32.11 32.30 38,894 +0.09(+0.28%)
Sep 05, 2018 32.07 32.25 31.98 32.21 62,671 +0.23(+0.71%)
Sep 04, 2018 31.75 32.07 31.57 31.98 42,431 +0.14(+0.43%)
Aug 31, 2018 31.84 31.84 31.84 0 +0.18(+0.57%)
Aug 30, 2018 31.48 31.84 31.39 31.66 23,471 +0.05(+0.14%)
Aug 29, 2018 31.71 32.16 31.25 31.61 41,386 -0.14(-0.43%)
Aug 28, 2018 32.16 32.16 31.71 31.75 21,202 -0.36(-1.13%)
Aug 27, 2018 32.21 32.48 32.07 32.11 24,165 -0.05(-0.14%)
Aug 24, 2018 32.16 32.57 32.11 32.16 33,415 -0.09(-0.28%)
Aug 23, 2018 32.39 32.66 32.21 32.25 38,349 -0.41(-1.25%)
Aug 22, 2018 32.71 32.78 32.39 32.66 24,275 -0.09(-0.28%)
Aug 21, 2018 32.30 32.98 32.30 32.75 23,370 +0.36(+1.12%)
Aug 20, 2018 32.48 32.62 32.16 32.39 24,173 -0.05(-0.14%)
Aug 17, 2018 32.48 33.21 32.39 32.43 76,393 +0.05(+0.14%)
Aug 16, 2018 31.66 32.51 31.66 32.39 58,280 +0.82(+2.59%)
Aug 15, 2018 32.11 32.11 31.48 31.57 38,949 -0.50(-1.56%)
Aug 14, 2018 31.80 32.30 31.48 32.07 41,275 +0.23(+0.71%)
Aug 13, 2018 32.07 32.21 31.57 31.84 45,532 +0.00(+0.00%)
Aug 10, 2018 31.75 32.02 31.43 31.84 40,779 +0.05(+0.14%)
Aug 09, 2018 31.75 31.93 31.59 31.80 20,484 +0.09(+0.29%)
Aug 08, 2018 31.40 31.80 31.16 31.71 16,872 +0.27(+0.87%)
Aug 07, 2018 31.66 31.93 31.25 31.43 30,073 -0.27(-0.86%)
Aug 06, 2018 31.71 31.93 31.48 31.71 26,446 +0.05(+0.14%)
Aug 03, 2018 32.52 32.52 31.61 31.66 24,291 -0.82(-2.52%)
Aug 02, 2018 32.39 32.71 32.16 32.48 29,298 -0.05(-0.14%)
Aug 01, 2018 32.75 32.84 32.16 32.52 43,614 -0.05(-0.14%)
Jul 31, 2018 32.93 32.93 32.21 32.57 80,094 -0.09(-0.28%)
Jul 30, 2018 32.75 32.98 32.52 32.66 88,397 -0.05(-0.14%)
Jul 27, 2018 32.80 33.02 32.52 32.71 61,554 -0.14(-0.42%)
Jul 26, 2018 31.80 32.93 31.57 32.84 50,690 +1.36(+4.34%)
Jul 25, 2018 31.43 32.32 31.02 31.48 57,580 -1.77(-5.34%)
Jul 24, 2018 33.57 33.57 33.02 33.25 30,012 -0.23(-0.68%)
Jul 23, 2018 33.16 33.68 33.16 33.48 24,882 +0.32(+0.96%)
Jul 20, 2018 33.25 33.39 33.07 33.16 43,451 -0.11(-0.33%)
Jul 19, 2018 32.95 33.36 32.73 33.27 34,531 +0.36(+1.10%)
Jul 18, 2018 32.68 33.00 32.64 32.91 31,052 +0.27(+0.83%)
Jul 17, 2018 32.86 33.18 32.64 32.64 27,796 -0.09(-0.28%)
Jul 16, 2018 32.50 32.82 32.50 32.73 27,296 +0.27(+0.84%)
Jul 13, 2018 32.68 32.82 32.41 32.46 21,482 -0.27(-0.83%)
Jul 12, 2018 33.13 32.55 32.73 23,862 -0.41(-1.23%)
Jul 11, 2018 33.13 33.36 32.91 33.13 17,505 +0.00(+0.00%)
Jul 10, 2018 33.72 33.77 33.00 33.13 30,466 -0.50(-1.48%)
Jul 09, 2018 33.45 33.77 33.45 33.63 17,506 +0.27(+0.81%)
Jul 06, 2018 33.22 33.54 33.09 33.36 19,816 +0.18(+0.54%)
Jul 05, 2018 33.32 32.80 33.18 23,716 +0.18(+0.55%)
Jul 03, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
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.