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, 2016 30.50 30.71 30.35 30.47 37,452 -0.05(-0.16%)
Mar 30, 2016 30.23 30.56 30.04 30.52 32,139 +0.30(+0.99%)
Mar 29, 2016 29.61 30.52 29.61 30.22 83,430 +0.46(+1.55%)
Mar 28, 2016 29.61 29.90 29.55 29.76 16,988 +0.10(+0.34%)
Mar 24, 2016 29.40 29.66 29.66 29.66 23,600 +0.16(+0.54%)
Mar 23, 2016 29.27 29.66 29.27 29.50 30,239 +0.10(+0.34%)
Mar 22, 2016 29.50 29.61 29.18 29.40 51,637 -0.11(-0.37%)
Mar 21, 2016 29.22 29.51 28.01 29.51 27,668 +0.26(+0.89%)
Mar 18, 2016 28.94 29.34 28.86 29.25 76,150 +0.52(+1.81%)
Mar 17, 2016 28.62 28.79 28.30 28.73 56,415 -0.04(-0.14%)
Mar 16, 2016 28.95 29.19 28.40 28.77 29,086 -0.25(-0.86%)
Mar 15, 2016 29.35 29.60 28.94 29.02 31,457 -0.37(-1.26%)
Mar 14, 2016 29.29 29.47 29.11 29.39 20,041 -0.09(-0.31%)
Mar 11, 2016 29.02 29.60 29.02 29.48 59,324 +0.75(+2.61%)
Mar 10, 2016 29.06 29.06 28.20 28.73 29,790 -0.08(-0.28%)
Mar 09, 2016 28.80 28.82 28.60 28.81 37,246 +0.06(+0.21%)
Mar 08, 2016 28.60 29.03 28.60 28.75 37,169 +0.00(+0.00%)
Mar 07, 2016 28.71 29.09 28.55 28.75 32,485 +0.04(+0.14%)
Mar 04, 2016 29.11 29.24 28.39 28.71 63,231 -0.38(-1.31%)
Mar 03, 2016 28.52 29.29 28.42 29.09 56,658 +0.50(+1.75%)
Mar 02, 2016 28.47 28.68 28.46 28.59 48,219 +0.00(+0.00%)
Mar 01, 2016 28.44 28.91 28.25 28.59 40,303 +0.18(+0.63%)
Feb 29, 2016 28.50 28.71 28.29 28.41 70,893 -0.16(-0.56%)
Feb 26, 2016 28.61 29.03 28.48 28.57 47,596 -0.07(-0.24%)
Feb 25, 2016 28.51 28.74 28.38 28.64 36,734 +0.19(+0.67%)
Feb 24, 2016 28.21 28.53 28.13 28.45 24,263 +0.01(+0.04%)
Feb 23, 2016 28.63 28.99 28.43 28.44 20,827 -0.37(-1.28%)
Feb 22, 2016 29.28 29.71 28.67 28.81 61,580 -0.27(-0.93%)
Feb 19, 2016 28.87 29.32 28.87 29.08 57,951 +0.20(+0.69%)
Feb 18, 2016 28.90 29.22 28.80 28.88 35,371 -0.04(-0.14%)
Feb 17, 2016 29.02 29.13 28.65 28.92 94,312 -0.05(-0.17%)
Feb 16, 2016 28.77 29.05 28.59 28.97 36,626 +0.45(+1.58%)
Feb 12, 2016 28.02 28.52 28.52 28.52 29,500 +0.75(+2.70%)
Feb 11, 2016 27.40 27.90 27.40 27.77 25,913 -0.13(-0.47%)
Feb 10, 2016 28.23 28.41 27.75 27.90 44,591 -0.20(-0.71%)
Feb 09, 2016 28.05 28.15 27.66 28.10 47,630 +0.25(+0.90%)
Feb 08, 2016 27.50 28.10 27.07 27.85 73,306 +0.36(+1.31%)
Feb 05, 2016 27.80 27.80 27.44 27.49 60,930 -0.31(-1.12%)
Feb 04, 2016 27.82 27.98 27.39 27.80 60,796 -0.05(-0.18%)
Feb 03, 2016 28.04 28.43 27.14 27.85 29,663 +0.05(+0.18%)
Feb 02, 2016 28.18 28.18 27.34 27.80 34,357 -0.54(-1.91%)
Feb 01, 2016 29.11 29.14 28.27 28.34 38,219 -0.77(-2.65%)
Jan 29, 2016 28.11 29.12 28.00 29.11 88,536 +1.41(+5.09%)
Jan 28, 2016 27.27 27.87 27.27 27.70 22,890 +0.66(+2.44%)
Jan 27, 2016 26.95 27.21 26.80 27.04 38,467 +0.07(+0.26%)
Jan 26, 2016 26.76 27.02 26.76 26.97 36,513 +0.40(+1.51%)
Jan 25, 2016 26.83 27.00 26.33 26.57 57,658 -0.38(-1.41%)
Jan 22, 2016 26.92 27.07 26.36 26.95 41,429 +0.18(+0.67%)
Jan 21, 2016 27.91 27.91 26.63 26.77 34,475 -0.49(-1.80%)
Jan 20, 2016 26.90 27.52 26.23 27.26 57,796 -0.06(-0.22%)
Jan 19, 2016 27.44 27.50 26.84 27.32 58,196 +0.14(+0.52%)
Jan 15, 2016 27.24 27.18 27.18 27.18 55,700 -0.72(-2.58%)
Jan 14, 2016 27.95 28.48 27.28 27.90 31,317 +0.14(+0.50%)
Jan 13, 2016 29.14 29.14 27.53 27.76 46,133 -1.33(-4.57%)
Jan 12, 2016 29.61 29.62 28.86 29.09 36,880 -0.34(-1.16%)
Jan 11, 2016 29.15 29.56 28.07 29.43 22,037 +0.42(+1.45%)
Jan 08, 2016 29.73 29.73 28.93 29.01 27,672 -0.58(-1.96%)
Jan 07, 2016 29.55 29.77 29.22 29.59 22,384 -0.41(-1.37%)
Jan 06, 2016 29.27 30.38 29.27 30.00 62,188 +0.50(+1.69%)
Jan 05, 2016 30.28 30.28 29.30 29.50 33,767 +0.01(+0.03%)
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.