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, 2014 19.49 19.66 19.26 19.43 56,065 -0.06(-0.33%)
Jan 30, 2014 19.59 19.83 19.45 19.49 17,645 +0.04(+0.21%)
Jan 29, 2014 19.92 20.13 19.44 19.45 25,586 -0.64(-3.18%)
Jan 28, 2014 19.93 20.09 19.84 20.09 45,217 +0.26(+1.31%)
Jan 27, 2014 19.95 20.00 19.80 19.83 31,757 -0.21(-1.06%)
Jan 24, 2014 19.83 20.06 19.59 20.04 39,946 +0.06(+0.28%)
Jan 23, 2014 20.06 20.16 19.69 19.99 44,781 -0.26(-1.29%)
Jan 22, 2014 20.11 20.37 19.69 20.25 60,398 +0.25(+1.26%)
Jan 21, 2014 19.56 20.06 19.51 20.00 27,444 +0.47(+2.43%)
Jan 17, 2014 19.56 19.52 19.52 19.52 15,195 -0.13(-0.68%)
Jan 16, 2014 19.52 19.75 19.40 19.66 13,641 -0.41(-2.05%)
Jan 15, 2014 19.85 20.17 19.72 20.07 27,880 +0.39(+2.01%)
Jan 14, 2014 19.44 19.81 19.44 19.67 18,050 +0.29(+1.49%)
Jan 13, 2014 19.68 19.68 19.21 19.38 39,694 -0.03(-0.16%)
Jan 10, 2014 19.76 19.76 19.25 19.41 21,870 -0.29(-1.47%)
Jan 09, 2014 19.57 19.82 19.56 19.70 13,711 +0.22(+1.12%)
Jan 08, 2014 19.66 19.76 19.36 19.48 20,789 -0.14(-0.72%)
Jan 07, 2014 19.69 20.17 19.56 19.62 20,835 +0.06(+0.32%)
Jan 06, 2014 19.91 19.99 19.43 19.56 27,019 -0.45(-2.27%)
Jan 03, 2014 20.08 20.34 19.92 20.02 20,396 -0.10(-0.51%)
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.