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 33.60 33.60 32.70 33.25 53,677 -0.30(-0.89%)
May 30, 2017 33.95 33.95 33.40 33.55 45,814 -0.55(-1.61%)
May 26, 2017 33.85 34.15 33.65 34.10 28,422 +0.20(+0.59%)
May 25, 2017 34.05 34.35 33.72 33.90 41,147 -0.20(-0.59%)
May 24, 2017 34.23 34.35 33.75 34.10 40,818 -0.25(-0.73%)
May 23, 2017 34.10 34.65 33.90 34.35 42,165 +0.30(+0.88%)
May 22, 2017 34.30 34.45 33.80 34.05 39,944 -0.05(-0.15%)
May 19, 2017 34.45 34.85 33.92 34.10 58,585 -0.25(-0.73%)
May 18, 2017 34.35 34.85 34.25 34.35 41,507 -0.05(-0.15%)
May 17, 2017 34.70 34.93 34.10 34.40 91,963 -1.10(-3.10%)
May 16, 2017 35.50 35.55 34.75 35.50 35,813 +0.25(+0.71%)
May 15, 2017 35.00 35.30 34.90 35.25 21,722 +0.45(+1.29%)
May 12, 2017 34.80 35.05 34.35 34.80 33,152 -0.20(-0.57%)
May 11, 2017 35.70 35.70 34.85 35.00 33,706 -0.85(-2.37%)
May 10, 2017 35.95 36.25 35.65 35.85 43,575 -0.30(-0.83%)
May 09, 2017 36.35 36.77 35.90 36.15 35,875 -0.25(-0.69%)
May 08, 2017 36.50 36.90 36.17 36.40 36,367 -0.20(-0.55%)
May 05, 2017 36.55 36.70 36.15 36.60 50,750 +0.15(+0.41%)
May 04, 2017 36.75 36.75 35.80 36.45 28,150 -0.05(-0.14%)
May 03, 2017 36.00 36.55 36.00 36.50 38,965 +0.25(+0.69%)
May 02, 2017 36.35 36.65 35.90 36.25 62,210 -0.15(-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.