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 (%)
Apr 28, 2017 32.20 32.20 31.76 31.90 90,177 -0.18(-0.55%)
Apr 27, 2017 32.64 32.86 31.65 32.07 80,864 -0.70(-2.15%)
Apr 26, 2017 32.47 33.39 32.25 32.78 230,926 +0.35(+1.09%)
Apr 25, 2017 32.56 31.15 32.42 196,519 +1.28(+4.10%)
Apr 24, 2017 30.62 31.32 30.62 31.15 108,798 +1.10(+3.66%)
Apr 21, 2017 29.56 30.14 29.56 30.05 57,429 +0.31(+1.04%)
Apr 20, 2017 29.17 29.74 28.95 29.74 43,513 +0.84(+2.89%)
Apr 19, 2017 28.82 29.30 28.82 28.90 32,445 +0.25(+0.86%)
Apr 18, 2017 28.44 28.85 28.35 28.66 51,250 -0.13(-0.46%)
Apr 17, 2017 28.53 28.79 28.21 28.79 29,481 +0.52(+1.85%)
Apr 13, 2017 29.09 29.18 28.26 28.26 40,919 -1.00(-3.43%)
Apr 12, 2017 28.79 29.49 28.31 29.27 159,677 +0.31(+1.06%)
Apr 11, 2017 28.61 29.31 28.53 28.96 52,351 +0.09(+0.30%)
Apr 10, 2017 29.14 29.27 28.66 28.88 77,410 -0.48(-1.64%)
Apr 07, 2017 29.49 29.75 29.27 29.36 48,597 -0.31(-1.03%)
Apr 06, 2017 29.31 29.87 29.09 29.66 46,173 +0.31(+1.04%)
Apr 05, 2017 30.45 30.49 29.31 29.36 68,085 -0.83(-2.75%)
Apr 04, 2017 30.10 30.36 30.01 30.19 47,060 -0.13(-0.43%)
Apr 03, 2017 30.58 30.71 30.10 30.32 34,690 -0.26(-0.86%)
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%)
Mar 01, 2017 31.67 31.98 31.58 31.93 71,428 +0.79(+2.52%)
Feb 28, 2017 31.80 31.80 30.84 31.15 93,413 -0.61(-1.93%)
Feb 27, 2017 31.63 31.93 31.63 31.76 46,001 +0.00(+0.00%)
Feb 24, 2017 31.58 31.89 31.28 31.76 64,233 -0.13(-0.41%)
Feb 23, 2017 31.85 32.00 31.54 31.89 54,085 -0.04(-0.14%)
Feb 22, 2017 32.02 32.20 31.72 31.93 51,590 -0.04(-0.14%)
Feb 21, 2017 31.85 32.15 31.85 31.98 53,651 +0.04(+0.14%)
Feb 17, 2017 31.93 31.93 31.93 0 +0.31(+0.97%)
Feb 16, 2017 31.76 31.76 31.24 31.63 62,721 +0.13(+0.42%)
Feb 15, 2017 31.72 31.76 31.37 31.50 82,954 -0.13(-0.41%)
Feb 14, 2017 31.37 31.80 31.15 31.63 51,193 +0.22(+0.70%)
Feb 13, 2017 31.24 31.54 31.19 31.41 53,348 +0.39(+1.27%)
Feb 10, 2017 31.10 31.19 30.93 31.02 68,012 +0.00(+0.00%)
Feb 09, 2017 30.58 31.24 30.54 31.02 60,367 +0.31(+1.00%)
Feb 08, 2017 30.75 30.89 30.47 30.71 87,870 -0.31(-0.99%)
Feb 07, 2017 31.32 31.32 30.67 31.02 99,139 -0.13(-0.42%)
Feb 06, 2017 31.67 31.80 31.15 31.15 57,626 -0.66(-2.06%)
Feb 03, 2017 31.50 31.89 31.32 31.80 53,271 +0.61(+1.96%)
Feb 02, 2017 31.28 31.41 30.80 31.19 60,169 -0.26(-0.83%)
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.