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, 2016 29.98 30.04 29.67 29.97 84,690 +0.05(+0.17%)
May 27, 2016 29.99 29.92 29.92 29.92 17,500 +0.06(+0.20%)
May 26, 2016 30.35 30.35 29.85 29.86 24,027 -0.37(-1.22%)
May 25, 2016 30.43 30.61 30.18 30.23 26,417 -0.08(-0.26%)
May 24, 2016 29.43 30.47 29.21 30.31 48,460 +1.17(+4.02%)
May 23, 2016 29.17 29.34 28.93 29.14 17,734 +0.04(+0.14%)
May 20, 2016 28.95 29.34 28.95 29.10 19,646 +0.22(+0.76%)
May 19, 2016 28.81 29.00 28.51 28.88 53,625 -0.28(-0.96%)
May 18, 2016 28.64 29.26 28.64 29.16 84,738 +0.46(+1.60%)
May 17, 2016 29.25 29.30 28.33 28.70 48,959 -0.81(-2.74%)
May 16, 2016 29.27 29.73 29.14 29.51 23,050 +0.24(+0.82%)
May 13, 2016 29.60 29.60 29.25 29.27 31,454 -0.32(-1.08%)
May 12, 2016 29.45 29.60 29.18 29.59 28,190 +0.14(+0.48%)
May 11, 2016 29.36 29.60 29.36 29.45 23,088 -0.06(-0.20%)
May 10, 2016 29.31 29.74 29.31 29.51 32,608 +0.22(+0.75%)
May 09, 2016 29.36 29.50 29.01 29.29 30,751 -0.16(-0.54%)
May 06, 2016 29.18 29.74 28.84 29.45 42,727 +0.10(+0.34%)
May 05, 2016 29.18 31.08 28.86 29.35 63,443 +0.16(+0.55%)
May 04, 2016 29.08 29.34 29.00 29.19 50,117 +0.02(+0.07%)
May 03, 2016 29.94 30.22 28.90 29.17 63,465 -1.06(-3.51%)
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.