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 (%)
Feb 28, 2019 30.27 30.72 30.28 30.47 48,608 +0.03(+0.09%)
Feb 27, 2019 30.36 30.68 30.27 30.44 14,177 +0.06(+0.21%)
Feb 26, 2019 30.66 30.84 30.34 30.37 28,892 -0.32(-1.05%)
Feb 25, 2019 30.88 31.12 30.63 30.70 27,638 +0.02(+0.06%)
Feb 22, 2019 30.96 31.27 30.49 30.68 78,891 -0.27(-0.87%)
Feb 21, 2019 30.96 31.15 30.63 30.95 33,703 -0.28(-0.89%)
Feb 20, 2019 31.04 31.31 30.70 31.22 22,097 +0.28(+0.90%)
Feb 19, 2019 30.60 31.22 29.80 30.95 35,035 +0.33(+1.09%)
Feb 15, 2019 30.08 30.84 30.08 30.61 46,317 +0.66(+2.19%)
Feb 14, 2019 30.31 30.31 29.94 29.96 28,726 -0.35(-1.16%)
Feb 13, 2019 29.71 30.53 29.59 30.31 37,888 +0.61(+2.05%)
Feb 12, 2019 29.55 29.92 29.49 29.70 19,870 +0.25(+0.85%)
Feb 11, 2019 29.09 29.52 29.00 29.45 16,079 +0.38(+1.30%)
Feb 08, 2019 29.02 29.09 28.84 29.07 34,089 +0.00(+0.00%)
Feb 07, 2019 29.11 29.26 29.02 29.07 24,183 +0.06(+0.19%)
Feb 06, 2019 29.14 29.18 29.01 29.02 22,084 -0.11(-0.38%)
Feb 05, 2019 29.27 29.27 28.83 29.13 35,788 -0.01(-0.03%)
Feb 04, 2019 28.84 29.21 28.62 29.14 30,082 +0.45(+1.58%)
Feb 01, 2019 28.68 28.72 28.29 28.68 21,643 +0.23(+0.81%)
Jan 31, 2019 28.33 28.58 28.08 28.45 48,702 +0.10(+0.36%)
Jan 30, 2019 28.55 28.55 28.17 28.35 37,334 +0.05(+0.16%)
Jan 29, 2019 28.39 28.89 27.76 28.30 66,490 +2.05(+7.81%)
Jan 28, 2019 26.11 26.72 26.01 26.25 23,457 -0.02(-0.07%)
Jan 25, 2019 26.65 26.65 26.10 26.27 29,327 +0.08(+0.32%)
Jan 24, 2019 26.43 26.43 25.76 26.19 23,217 +0.18(+0.71%)
Jan 23, 2019 26.03 26.14 25.92 26.00 30,776 -0.04(-0.14%)
Jan 22, 2019 25.70 26.33 25.70 26.04 58,507 +0.07(+0.28%)
Jan 18, 2019 25.59 26.16 25.50 25.97 46,101 +0.40(+1.55%)
Jan 17, 2019 25.38 25.74 25.17 25.57 33,521 +0.06(+0.25%)
Jan 16, 2019 25.36 27.45 25.30 25.50 83,604 +0.38(+1.53%)
Jan 15, 2019 24.83 25.20 24.64 25.12 34,558 +0.19(+0.77%)
Jan 14, 2019 24.63 25.09 24.63 24.93 44,556 +0.16(+0.67%)
Jan 11, 2019 24.91 24.91 24.39 24.76 36,337 -0.02(-0.07%)
Jan 10, 2019 24.49 25.08 24.45 24.78 48,915 +0.04(+0.15%)
Jan 09, 2019 24.12 25.05 24.12 24.74 45,968 -0.34(-1.35%)
Jan 08, 2019 25.01 25.20 24.59 25.08 28,481 +0.38(+1.56%)
Jan 07, 2019 24.71 24.80 23.96 24.70 67,970 +0.00(+0.00%)
Jan 04, 2019 24.29 24.70 23.48 24.70 42,120 +0.81(+3.38%)
Jan 03, 2019 23.90 24.40 23.65 23.89 26,207 -0.19(-0.80%)
Jan 02, 2019 23.08 24.19 23.08 24.08 55,223 +0.72(+3.10%)
Dec 31, 2018 23.30 23.75 22.88 23.36 88,824 +0.13(+0.55%)
Dec 28, 2018 23.19 23.83 23.15 23.23 51,177 +0.10(+0.44%)
Dec 27, 2018 22.99 23.43 22.45 23.13 39,757 -0.05(-0.20%)
Dec 26, 2018 22.39 23.42 22.28 23.18 58,556 +0.82(+3.69%)
Dec 24, 2018 22.66 23.21 22.10 22.35 18,114 -0.38(-1.65%)
Dec 21, 2018 22.78 23.11 22.63 22.73 206,347 -0.17(-0.76%)
Dec 20, 2018 23.12 23.94 22.86 22.90 73,918 -0.21(-0.91%)
Dec 19, 2018 23.91 24.04 23.03 23.11 39,559 -0.77(-3.22%)
Dec 18, 2018 24.54 24.54 23.77 23.88 51,923 -0.51(-2.10%)
Dec 17, 2018 24.72 25.18 24.29 24.39 53,946 -0.35(-1.41%)
Dec 14, 2018 24.83 25.18 24.56 24.74 54,233 -0.22(-0.88%)
Dec 13, 2018 25.49 25.85 24.94 24.96 27,399 -0.49(-1.91%)
Dec 12, 2018 25.25 25.91 25.25 25.45 38,266 +0.46(+1.83%)
Dec 11, 2018 25.45 25.62 24.93 24.99 23,633 -0.27(-1.09%)
Dec 10, 2018 25.16 25.27 24.50 25.27 44,104 +0.10(+0.40%)
Dec 07, 2018 25.32 25.99 24.89 25.16 37,864 -0.15(-0.58%)
Dec 06, 2018 24.83 25.36 24.62 25.31 39,996 +0.16(+0.62%)
Dec 04, 2018 26.46 26.58 25.10 25.16 56,633 -1.56(-5.83%)
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.