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 (%)
Oct 30, 2015 30.13 30.13 28.41 28.71 55,389 -1.29(-4.30%)
Oct 29, 2015 30.16 30.17 29.86 30.00 52,990 -0.10(-0.33%)
Oct 28, 2015 29.23 30.37 29.23 30.10 121,253 +1.20(+4.15%)
Oct 27, 2015 28.66 29.02 28.66 28.90 54,076 +0.13(+0.45%)
Oct 26, 2015 29.13 29.39 28.05 28.77 19,830 -0.41(-1.41%)
Oct 23, 2015 28.96 29.44 28.86 29.18 19,200 +0.21(+0.72%)
Oct 22, 2015 28.20 28.99 28.19 28.97 29,891 +0.82(+2.91%)
Oct 21, 2015 27.93 28.24 27.93 28.15 43,184 +0.09(+0.32%)
Oct 20, 2015 27.86 28.23 27.81 28.06 17,070 +0.11(+0.39%)
Oct 19, 2015 27.55 27.95 27.55 27.95 21,439 +0.20(+0.72%)
Oct 16, 2015 27.71 27.84 27.11 27.75 21,567 -0.05(-0.18%)
Oct 15, 2015 27.37 27.80 26.69 27.80 26,848 +0.53(+1.94%)
Oct 14, 2015 27.48 27.90 27.25 27.27 18,504 -0.54(-1.94%)
Oct 13, 2015 27.84 27.99 27.80 27.81 18,198 -0.15(-0.54%)
Oct 12, 2015 27.73 28.00 27.54 27.96 18,821 +0.23(+0.83%)
Oct 09, 2015 27.33 27.78 27.17 27.73 25,130 +0.33(+1.20%)
Oct 08, 2015 26.49 27.53 26.38 27.40 24,237 +0.75(+2.81%)
Oct 07, 2015 26.77 26.77 26.38 26.65 42,107 +0.15(+0.57%)
Oct 06, 2015 26.73 27.05 26.24 26.50 62,292 +0.07(+0.26%)
Oct 05, 2015 26.36 26.77 26.29 26.43 27,551 +0.14(+0.53%)
Oct 02, 2015 26.09 26.30 25.74 26.29 67,216 +0.03(+0.11%)
Oct 01, 2015 26.74 26.74 26.11 26.26 26,125 -0.45(-1.68%)
Sep 30, 2015 26.74 26.74 26.41 26.71 45,172 +0.12(+0.45%)
Sep 29, 2015 26.62 26.71 26.32 26.59 15,838 +0.03(+0.11%)
Sep 28, 2015 26.82 26.94 26.26 26.56 31,672 -0.35(-1.30%)
Sep 25, 2015 27.23 27.29 26.84 26.91 41,131 -0.14(-0.52%)
Sep 24, 2015 26.70 27.35 26.65 27.05 56,827 +0.19(+0.71%)
Sep 23, 2015 26.97 27.00 26.60 26.86 44,844 +0.09(+0.34%)
Sep 22, 2015 26.40 26.83 26.33 26.77 23,620 -0.05(-0.19%)
Sep 21, 2015 26.23 26.84 26.23 26.82 15,863 +0.63(+2.41%)
Sep 18, 2015 25.88 26.22 25.71 26.19 149,503 -0.13(-0.49%)
Sep 17, 2015 26.62 27.00 26.24 26.32 34,083 -0.37(-1.39%)
Sep 16, 2015 27.37 27.42 26.66 26.69 28,480 -0.59(-2.16%)
Sep 15, 2015 26.97 27.52 26.97 27.28 15,672 +0.42(+1.56%)
Sep 14, 2015 26.87 27.19 26.71 26.86 17,450 -0.10(-0.37%)
Sep 11, 2015 26.72 26.99 26.51 26.96 11,695 +0.00(+0.00%)
Sep 10, 2015 26.69 27.13 26.68 26.96 9,089 +0.36(+1.35%)
Sep 09, 2015 27.15 27.15 26.54 26.60 23,265 -0.22(-0.82%)
Sep 08, 2015 26.23 26.99 26.07 26.82 32,718 +0.86(+3.31%)
Sep 04, 2015 25.75 25.96 25.96 25.96 23,200 +0.11(+0.43%)
Sep 03, 2015 26.25 26.49 25.78 25.85 17,819 -0.59(-2.23%)
Sep 02, 2015 26.40 26.44 26.14 26.44 13,414 +0.32(+1.23%)
Sep 01, 2015 26.08 26.37 25.98 26.12 33,596 -0.24(-0.91%)
Aug 31, 2015 26.24 26.40 25.90 26.36 42,778 +0.15(+0.57%)
Aug 28, 2015 26.08 26.41 26.06 26.21 24,255 -0.04(-0.15%)
Aug 27, 2015 26.68 26.68 26.04 26.25 20,666 -0.37(-1.39%)
Aug 26, 2015 26.95 26.95 25.93 26.62 27,231 +0.12(+0.45%)
Aug 25, 2015 27.53 27.68 26.50 26.50 29,122 -0.22(-0.82%)
Aug 24, 2015 26.21 27.34 25.81 26.72 38,774 -0.68(-2.48%)
Aug 21, 2015 26.62 27.42 27.15 27.40 36,832 +0.25(+0.92%)
Aug 20, 2015 27.60 27.89 27.06 27.15 23,820 -0.56(-2.02%)
Aug 19, 2015 27.89 28.00 27.53 27.71 19,473 -0.22(-0.79%)
Aug 18, 2015 28.16 28.35 27.80 27.93 21,222 -0.19(-0.68%)
Aug 17, 2015 27.90 28.15 27.61 28.12 17,349 +0.06(+0.21%)
Aug 14, 2015 27.36 28.08 27.36 28.06 33,595 +0.57(+2.07%)
Aug 13, 2015 27.41 27.51 27.36 27.49 18,591 +0.00(+0.00%)
Aug 12, 2015 27.51 27.62 27.15 27.49 27,188 -0.23(-0.83%)
Aug 11, 2015 27.51 28.07 27.46 27.72 46,113 +0.27(+0.98%)
Aug 10, 2015 27.73 28.12 27.27 27.45 25,671 -0.23(-0.83%)
Aug 07, 2015 27.47 27.80 27.42 27.68 20,720 -0.01(-0.04%)
Aug 06, 2015 27.70 28.15 27.25 27.69 35,078 -0.20(-0.72%)
Aug 05, 2015 27.66 28.24 27.50 27.89 41,582 +0.25(+0.90%)
Aug 04, 2015 27.18 27.65 27.17 27.64 61,361 +0.59(+2.18%)
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.