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 (%)
May 31, 2017 29.56 29.56 28.77 29.26 61,005 -0.26(-0.89%)
May 30, 2017 29.87 29.87 29.39 29.52 52,068 -0.48(-1.61%)
May 26, 2017 29.78 30.05 29.61 30.00 32,302 +0.18(+0.59%)
May 25, 2017 29.96 30.23 29.67 29.83 46,764 -0.18(-0.59%)
May 24, 2017 30.11 30.22 29.70 30.00 46,390 -0.22(-0.73%)
May 23, 2017 30.00 30.49 29.83 30.22 47,921 +0.26(+0.88%)
May 22, 2017 30.18 30.31 29.74 29.96 45,397 -0.04(-0.15%)
May 19, 2017 30.31 30.66 29.84 30.00 66,583 -0.22(-0.73%)
May 18, 2017 30.22 30.66 30.14 30.22 47,173 -0.04(-0.15%)
May 17, 2017 30.53 30.74 30.00 30.27 104,517 -0.97(-3.10%)
May 16, 2017 31.24 31.28 30.58 31.24 40,702 +0.22(+0.71%)
May 15, 2017 30.80 31.06 30.71 31.02 24,687 +0.40(+1.29%)
May 12, 2017 30.62 30.84 30.22 30.62 37,677 -0.18(-0.57%)
May 11, 2017 31.41 31.41 30.66 30.80 38,307 -0.75(-2.37%)
May 10, 2017 31.63 31.90 31.37 31.54 49,523 -0.26(-0.83%)
May 09, 2017 31.98 32.36 31.59 31.81 40,772 -0.22(-0.69%)
May 08, 2017 32.12 32.47 31.83 32.03 41,331 -0.18(-0.55%)
May 05, 2017 32.16 32.29 31.81 32.20 57,678 +0.13(+0.41%)
May 04, 2017 32.34 32.34 31.50 32.07 31,993 -0.04(-0.14%)
May 03, 2017 31.68 32.16 31.68 32.12 44,284 +0.22(+0.69%)
May 02, 2017 31.98 32.25 31.59 31.90 70,702 -0.13(-0.41%)
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.