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 (%)
Jan 31, 2018 31.10 31.15 30.56 30.79 53,070 -0.27(-0.87%)
Jan 30, 2018 31.01 31.01 30.74 31.06 38,144 -0.45(-1.42%)
Jan 29, 2018 31.60 31.69 31.46 31.51 40,545 -0.22(-0.71%)
Jan 26, 2018 31.64 31.73 31.38 31.73 28,759 +0.13(+0.43%)
Jan 25, 2018 31.95 31.95 31.19 31.60 34,006 -0.04(-0.14%)
Jan 24, 2018 32.49 32.58 31.86 31.64 53,112 -0.58(-1.81%)
Jan 23, 2018 32.13 32.45 31.93 32.22 54,328 +0.00(+0.00%)
Jan 22, 2018 32.31 32.54 32.18 32.22 19,802 -0.36(-1.10%)
Jan 19, 2018 32.18 32.61 32.18 32.58 45,443 +0.39(+1.20%)
Jan 18, 2018 32.91 32.91 32.20 32.20 40,799 -0.80(-2.43%)
Jan 17, 2018 33.18 33.18 32.69 33.00 71,849 +0.00(+0.00%)
Jan 16, 2018 33.18 33.67 32.87 33.00 46,161 -0.18(-0.54%)
Jan 12, 2018 33.18 33.18 33.18 0 +0.80(+2.48%)
Jan 11, 2018 31.75 32.55 31.75 32.38 31,841 +0.67(+2.11%)
Jan 10, 2018 31.39 32.06 31.39 31.71 15,678 +0.27(+0.85%)
Jan 09, 2018 31.17 32.31 31.17 31.44 20,154 +0.22(+0.71%)
Jan 08, 2018 31.48 31.48 31.13 31.22 27,582 -0.36(-1.13%)
Jan 05, 2018 31.35 31.62 31.17 31.57 23,693 +0.22(+0.71%)
Jan 04, 2018 31.39 31.87 31.22 31.35 23,032 +0.00(+0.00%)
Jan 03, 2018 31.44 31.44 31.00 31.35 154,121 -0.22(-0.71%)
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.