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 (%)
Jan 31, 2013 15.56 15.56 15.31 15.51 13,148 -0.06(-0.39%)
Jan 30, 2013 15.70 15.70 15.54 15.58 4,437 -0.20(-1.25%)
Jan 29, 2013 15.53 15.77 15.49 15.77 9,704 +0.24(+1.51%)
Jan 28, 2013 15.41 15.57 15.41 15.54 6,609 +0.10(+0.64%)
Jan 25, 2013 15.61 15.63 15.38 15.44 11,517 -0.16(-1.02%)
Jan 24, 2013 15.67 15.75 15.54 15.60 4,962 +0.00(+0.00%)
Jan 23, 2013 15.73 15.77 15.60 15.60 3,181 -0.06(-0.39%)
Jan 22, 2013 15.62 15.78 15.43 15.66 10,202 -0.01(-0.05%)
Jan 18, 2013 15.57 15.70 15.48 15.67 12,907 +0.06(+0.39%)
Jan 17, 2013 15.79 15.79 15.57 15.61 6,097 +0.01(+0.05%)
Jan 16, 2013 15.67 15.71 15.58 15.60 7,480 -0.09(-0.58%)
Jan 15, 2013 15.62 15.80 15.62 15.69 3,883 -0.07(-0.43%)
Jan 14, 2013 15.77 15.81 15.67 15.76 3,540 +0.05(+0.29%)
Jan 11, 2013 15.94 15.95 15.64 15.71 12,653 -0.19(-1.19%)
Jan 10, 2013 15.99 15.99 15.79 15.90 5,202 -0.08(-0.52%)
Jan 09, 2013 15.65 16.12 15.58 15.98 6,262 +0.35(+2.23%)
Jan 08, 2013 15.74 15.95 15.57 15.64 18,988 -0.08(-0.48%)
Jan 07, 2013 15.99 15.99 15.71 15.71 7,873 -0.41(-2.54%)
Jan 04, 2013 15.88 16.12 15.74 16.12 7,500 +0.36(+2.26%)
Jan 03, 2013 15.93 15.93 15.66 15.76 8,630 -0.10(-0.62%)
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.