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%)
May 02, 2016 30.57 30.57 30.14 30.23 49,555 -0.21(-0.69%)
Apr 29, 2016 30.18 30.75 29.91 30.44 45,410 +0.03(+0.10%)
Apr 28, 2016 31.10 31.10 30.21 30.41 27,536 -0.56(-1.81%)
Apr 27, 2016 30.99 31.10 30.88 30.97 54,071 -0.16(-0.51%)
Apr 26, 2016 30.68 31.40 30.41 31.13 56,773 +0.61(+2.00%)
Apr 25, 2016 30.95 30.95 30.32 30.52 25,007 -0.44(-1.42%)
Apr 22, 2016 30.21 31.02 30.21 30.96 25,131 +0.68(+2.25%)
Apr 21, 2016 30.50 30.56 30.17 30.28 36,903 -0.21(-0.69%)
Apr 20, 2016 29.98 30.66 29.98 30.49 28,523 +0.33(+1.09%)
Apr 19, 2016 30.03 30.41 29.92 30.16 21,409 +0.14(+0.47%)
Apr 18, 2016 30.32 30.32 29.93 30.02 37,546 -0.64(-2.09%)
Apr 15, 2016 30.93 31.14 29.62 30.66 26,497 -0.34(-1.10%)
Apr 14, 2016 31.23 31.47 30.88 31.00 37,807 -0.24(-0.77%)
Apr 13, 2016 30.17 31.38 30.17 31.24 37,802 +1.17(+3.89%)
Apr 12, 2016 29.70 30.27 29.66 30.07 19,791 +0.42(+1.42%)
Apr 11, 2016 29.17 29.91 29.17 29.65 50,944 +0.51(+1.75%)
Apr 08, 2016 29.43 29.80 29.04 29.14 29,069 -0.18(-0.61%)
Apr 07, 2016 29.72 30.09 29.20 29.32 26,138 -0.66(-2.20%)
Apr 06, 2016 30.30 30.33 29.77 29.98 24,057 -0.15(-0.50%)
Apr 05, 2016 30.18 30.33 29.97 30.13 50,421 -0.19(-0.63%)
Apr 04, 2016 30.53 30.58 30.12 30.32 27,813 -0.09(-0.30%)
Apr 01, 2016 30.36 30.48 30.12 30.41 13,738 -0.06(-0.20%)
Mar 31, 2016 30.50 30.71 30.35 30.47 37,452 -0.05(-0.16%)
Mar 30, 2016 30.23 30.56 30.04 30.52 32,139 +0.30(+0.99%)
Mar 29, 2016 29.61 30.52 29.61 30.22 83,430 +0.46(+1.55%)
Mar 28, 2016 29.61 29.90 29.55 29.76 16,988 +0.10(+0.34%)
Mar 24, 2016 29.40 29.66 29.66 29.66 23,600 +0.16(+0.54%)
Mar 23, 2016 29.27 29.66 29.27 29.50 30,239 +0.10(+0.34%)
Mar 22, 2016 29.50 29.61 29.18 29.40 51,637 -0.11(-0.37%)
Mar 21, 2016 29.22 29.51 28.01 29.51 27,668 +0.26(+0.89%)
Mar 18, 2016 28.94 29.34 28.86 29.25 76,150 +0.52(+1.81%)
Mar 17, 2016 28.62 28.79 28.30 28.73 56,415 -0.04(-0.14%)
Mar 16, 2016 28.95 29.19 28.40 28.77 29,086 -0.25(-0.86%)
Mar 15, 2016 29.35 29.60 28.94 29.02 31,457 -0.37(-1.26%)
Mar 14, 2016 29.29 29.47 29.11 29.39 20,041 -0.09(-0.31%)
Mar 11, 2016 29.02 29.60 29.02 29.48 59,324 +0.75(+2.61%)
Mar 10, 2016 29.06 29.06 28.20 28.73 29,790 -0.08(-0.28%)
Mar 09, 2016 28.80 28.82 28.60 28.81 37,246 +0.06(+0.21%)
Mar 08, 2016 28.60 29.03 28.60 28.75 37,169 +0.00(+0.00%)
Mar 07, 2016 28.71 29.09 28.55 28.75 32,485 +0.04(+0.14%)
Mar 04, 2016 29.11 29.24 28.39 28.71 63,231 -0.38(-1.31%)
Mar 03, 2016 28.52 29.29 28.42 29.09 56,658 +0.50(+1.75%)
Mar 02, 2016 28.47 28.68 28.46 28.59 48,219 +0.00(+0.00%)
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.