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 (%)
Oct 30, 2009 14.19 14.34 14.09 14.24 17,821 +0.06(+0.43%)
Oct 29, 2009 14.75 14.75 14.18 14.18 39,698 -0.58(-3.91%)
Oct 28, 2009 15.16 15.16 14.59 14.75 13,978 +0.03(+0.18%)
Oct 27, 2009 15.59 15.59 14.73 14.73 20,197 -0.50(-3.30%)
Oct 26, 2009 15.50 15.60 15.23 15.23 6,565 -0.17(-1.09%)
Oct 23, 2009 16.11 16.93 15.40 15.40 11,606 -1.21(-7.27%)
Oct 22, 2009 16.77 17.18 16.53 16.61 10,323 +0.05(+0.32%)
Oct 21, 2009 16.79 16.96 16.36 16.55 18,200 -0.30(-1.79%)
Oct 20, 2009 17.13 17.13 16.79 16.86 2,354 -0.32(-1.84%)
Oct 19, 2009 17.11 17.34 16.99 17.17 11,614 +0.12(+0.71%)
Oct 16, 2009 17.00 17.28 16.92 17.05 25,306 -0.07(-0.39%)
Oct 15, 2009 16.50 17.28 15.77 17.12 90,776 +0.60(+3.62%)
Oct 14, 2009 16.41 16.77 16.25 16.52 7,267 +0.22(+1.36%)
Oct 13, 2009 16.94 16.94 16.25 16.30 4,286 -0.14(-0.86%)
Oct 12, 2009 16.34 16.44 16.10 16.44 1,859 +0.11(+0.70%)
Oct 09, 2009 15.72 16.32 15.60 16.32 3,989 +0.60(+3.80%)
Oct 08, 2009 16.26 16.69 15.47 15.73 21,677 -0.55(-3.38%)
Oct 07, 2009 16.51 16.51 15.86 16.28 10,083 -0.16(-0.98%)
Oct 06, 2009 16.24 16.81 15.75 16.44 10,602 +0.29(+1.79%)
Oct 05, 2009 15.80 16.34 15.71 16.15 8,199 +0.47(+2.99%)
Oct 02, 2009 15.92 16.02 15.67 15.68 8,952 -0.19(-1.23%)
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.