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 (%)
Mar 31, 2017 31.24 31.24 30.45 30.58 98,220 -0.57(-1.82%)
Mar 30, 2017 29.88 31.19 29.88 31.15 52,532 +1.18(+3.94%)
Mar 29, 2017 30.06 30.23 29.84 29.97 41,241 -0.17(-0.58%)
Mar 28, 2017 29.53 30.19 29.40 30.14 42,169 +0.26(+0.88%)
Mar 27, 2017 29.40 29.92 28.75 29.88 58,312 +0.09(+0.29%)
Mar 24, 2017 30.36 30.36 29.44 29.79 54,958 +0.35(+1.19%)
Mar 23, 2017 28.92 29.75 28.92 29.44 37,066 +0.44(+1.51%)
Mar 22, 2017 29.66 29.71 28.66 29.01 71,037 -0.74(-2.50%)
Mar 21, 2017 31.19 31.19 29.63 29.75 114,221 -1.27(-4.08%)
Mar 20, 2017 31.28 31.41 30.91 31.02 57,785 -0.35(-1.11%)
Mar 17, 2017 31.15 31.41 30.62 31.37 91,687 +0.31(+0.98%)
Mar 16, 2017 30.89 31.32 30.80 31.06 48,415 +0.26(+0.85%)
Mar 15, 2017 31.28 31.37 30.71 30.80 38,103 -0.26(-0.84%)
Mar 14, 2017 30.93 31.15 30.54 31.06 39,032 +0.04(+0.14%)
Mar 13, 2017 30.67 31.15 30.67 31.02 41,172 +0.26(+0.85%)
Mar 10, 2017 30.97 31.10 30.32 30.75 58,661 +0.13(+0.43%)
Mar 09, 2017 30.71 31.15 30.58 30.62 32,665 -0.04(-0.14%)
Mar 08, 2017 31.41 31.54 30.67 30.67 21,411 -0.44(-1.40%)
Mar 07, 2017 31.02 31.28 30.36 31.10 48,089 +0.09(+0.28%)
Mar 06, 2017 31.15 31.32 30.80 31.02 39,469 -0.39(-1.25%)
Mar 03, 2017 31.19 31.54 30.49 31.41 56,010 +0.22(+0.70%)
Mar 02, 2017 31.89 31.89 31.19 31.19 60,418 -0.74(-2.33%)
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.