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 (%)
Sep 30, 2016 28.52 28.88 28.52 28.59 51,953 +0.15(+0.53%)
Sep 29, 2016 28.90 28.98 28.44 28.44 31,196 -0.54(-1.86%)
Sep 28, 2016 28.83 29.04 28.69 28.98 64,324 +0.09(+0.31%)
Sep 27, 2016 28.69 29.08 28.68 28.89 86,190 +0.26(+0.91%)
Sep 26, 2016 28.63 28.93 28.40 28.63 79,613 -0.16(-0.56%)
Sep 23, 2016 28.75 28.90 28.62 28.79 84,224 +0.04(+0.14%)
Sep 22, 2016 28.90 28.90 28.66 28.75 145,470 +0.15(+0.52%)
Sep 21, 2016 28.95 29.00 28.57 28.60 74,401 -0.29(-1.00%)
Sep 20, 2016 29.30 29.30 28.85 28.89 43,399 -0.21(-0.72%)
Sep 19, 2016 29.03 29.50 29.03 29.10 119,713 +0.08(+0.28%)
Sep 16, 2016 29.48 29.67 28.77 29.02 358,211 -0.34(-1.16%)
Sep 15, 2016 29.19 29.75 29.15 29.36 66,953 +0.06(+0.20%)
Sep 14, 2016 29.15 29.58 29.15 29.30 46,952 +0.02(+0.07%)
Sep 13, 2016 29.47 29.47 29.11 29.28 68,827 -0.41(-1.38%)
Sep 12, 2016 29.64 29.72 29.33 29.69 71,319 +0.06(+0.20%)
Sep 09, 2016 29.61 29.86 29.61 29.63 141,827 -0.17(-0.57%)
Sep 08, 2016 29.93 30.04 29.70 29.80 52,828 -0.12(-0.40%)
Sep 07, 2016 29.55 30.03 29.55 29.92 86,493 +0.35(+1.18%)
Sep 06, 2016 29.42 29.77 29.42 29.57 92,688 +0.05(+0.17%)
Sep 02, 2016 29.59 29.52 29.52 29.52 84,800 +0.00(+0.00%)
Sep 01, 2016 29.96 29.96 29.24 29.52 34,827 -0.29(-0.97%)
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%)
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.