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 (%)
Aug 31, 2016 30.00 30.16 29.38 29.81 52,741 -0.09(-0.30%)
Aug 30, 2016 30.11 30.11 29.83 29.90 34,450 +0.09(+0.30%)
Aug 29, 2016 29.78 30.04 29.73 29.81 26,623 -0.07(-0.23%)
Aug 26, 2016 29.88 30.04 29.46 29.88 62,300 +0.07(+0.23%)
Aug 25, 2016 30.25 30.25 29.65 29.81 141,612 -0.72(-2.36%)
Aug 24, 2016 30.34 30.56 29.89 30.53 75,046 +0.53(+1.77%)
Aug 23, 2016 30.43 30.55 29.95 30.00 78,687 -0.12(-0.40%)
Aug 22, 2016 30.27 30.62 30.01 30.12 59,714 -0.19(-0.63%)
Aug 19, 2016 30.16 30.58 30.03 30.31 68,988 +0.17(+0.56%)
Aug 18, 2016 30.00 30.40 29.64 30.14 63,529 -0.06(-0.20%)
Aug 17, 2016 29.98 30.32 29.98 30.20 22,988 +0.13(+0.43%)
Aug 16, 2016 29.81 30.10 29.79 30.07 19,637 +0.07(+0.23%)
Aug 15, 2016 29.81 30.18 29.81 30.00 19,658 +0.08(+0.27%)
Aug 12, 2016 29.62 29.95 29.50 29.92 26,618 +0.11(+0.37%)
Aug 11, 2016 29.66 30.20 29.66 29.81 25,394 +0.02(+0.07%)
Aug 10, 2016 29.98 29.98 29.57 29.79 25,658 -0.20(-0.67%)
Aug 09, 2016 29.88 30.14 29.88 29.99 68,773 +0.08(+0.27%)
Aug 08, 2016 29.50 30.10 29.50 29.91 31,129 +0.08(+0.27%)
Aug 05, 2016 29.17 29.95 28.90 29.83 64,521 +0.68(+2.33%)
Aug 04, 2016 29.15 29.48 28.85 29.15 31,435 -0.08(-0.27%)
Aug 03, 2016 28.69 29.26 28.69 29.23 81,002 +0.56(+1.95%)
Aug 02, 2016 28.86 28.92 28.64 28.67 52,749 -0.15(-0.52%)
Aug 01, 2016 29.10 29.44 28.81 28.82 53,537 -0.29(-1.00%)
Jul 29, 2016 29.84 29.93 29.02 29.11 84,237 -0.79(-2.64%)
Jul 28, 2016 30.30 30.35 29.65 29.90 206,214 -0.17(-0.57%)
Jul 27, 2016 29.81 30.29 29.81 30.07 65,143 +0.18(+0.60%)
Jul 26, 2016 29.99 30.13 29.81 29.89 37,973 -0.05(-0.17%)
Jul 25, 2016 29.84 30.06 29.75 29.94 101,523 -0.01(-0.03%)
Jul 22, 2016 29.88 30.17 29.45 29.95 77,844 +0.18(+0.60%)
Jul 21, 2016 29.81 30.00 29.48 29.77 41,664 -0.13(-0.43%)
Jul 20, 2016 30.11 30.14 29.84 29.90 309,665 -0.29(-0.96%)
Jul 19, 2016 30.06 30.52 30.00 30.19 113,717 +0.16(+0.53%)
Jul 18, 2016 30.05 30.25 29.99 30.03 89,946 -0.06(-0.20%)
Jul 15, 2016 29.99 30.20 29.80 30.09 53,254 +0.34(+1.14%)
Jul 14, 2016 29.79 29.81 29.51 29.75 51,736 +0.36(+1.22%)
Jul 13, 2016 28.97 29.48 28.97 29.39 38,184 +0.38(+1.31%)
Jul 12, 2016 28.71 29.16 28.68 29.01 58,125 +0.45(+1.58%)
Jul 11, 2016 28.09 28.70 28.09 28.56 56,221 +0.68(+2.44%)
Jul 08, 2016 27.81 28.19 27.77 27.88 49,663 +0.11(+0.40%)
Jul 07, 2016 27.77 29.99 27.50 27.77 43,804 -0.03(-0.11%)
Jul 05, 2016 28.12 28.28 27.75 27.80 26,268 -0.48(-1.70%)
Jul 01, 2016 28.36 28.28 28.28 28.28 31,600 -0.12(-0.42%)
Jun 30, 2016 28.23 28.40 28.04 28.40 48,657 +0.35(+1.25%)
Jun 29, 2016 28.11 28.22 27.66 28.05 51,508 +0.30(+1.08%)
Jun 28, 2016 27.83 28.19 27.38 27.75 62,882 +0.43(+1.57%)
Jun 27, 2016 27.71 27.73 27.09 27.32 52,558 -0.77(-2.74%)
Jun 24, 2016 28.43 28.74 27.75 28.09 326,759 -1.34(-4.55%)
Jun 23, 2016 29.30 29.82 29.20 29.43 70,926 +0.43(+1.48%)
Jun 22, 2016 29.25 29.73 28.86 29.00 76,268 -0.28(-0.96%)
Jun 21, 2016 29.30 29.38 28.87 29.28 82,699 +0.00(+0.00%)
Jun 20, 2016 29.14 29.49 29.05 29.28 51,652 +0.39(+1.35%)
Jun 17, 2016 29.43 29.43 28.84 28.89 90,129 -0.45(-1.53%)
Jun 16, 2016 28.98 29.43 28.82 29.34 49,282 +0.09(+0.31%)
Jun 15, 2016 29.42 29.73 29.23 29.25 51,795 -0.05(-0.17%)
Jun 14, 2016 29.34 29.62 29.13 29.30 43,675 -0.04(-0.14%)
Jun 13, 2016 30.02 30.02 29.18 29.34 22,218 -0.18(-0.61%)
Jun 10, 2016 29.61 29.74 29.41 29.52 24,299 -0.31(-1.04%)
Jun 09, 2016 30.19 30.19 29.78 29.83 26,258 -0.76(-2.48%)
Jun 08, 2016 30.22 30.67 30.01 30.59 62,430 +0.42(+1.39%)
Jun 07, 2016 30.55 30.55 30.16 30.17 24,673 -0.51(-1.66%)
Jun 06, 2016 30.24 30.79 30.24 30.68 42,911 +0.36(+1.19%)
Jun 03, 2016 30.26 30.41 29.65 30.32 44,109 -0.24(-0.79%)
Jun 02, 2016 29.85 30.56 29.83 30.56 37,181 +0.19(+0.63%)
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.