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 21.15 21.37 21.00 21.22 11,958 +0.09(+0.43%)
Oct 29, 2009 21.99 21.99 21.13 21.13 26,637 -0.86(-3.91%)
Oct 28, 2009 22.59 22.59 21.75 21.99 9,379 +0.04(+0.18%)
Oct 27, 2009 23.24 23.24 21.95 21.95 13,552 -0.75(-3.30%)
Oct 26, 2009 23.10 23.25 22.70 22.70 4,405 -0.25(-1.09%)
Oct 23, 2009 24.01 25.23 22.95 22.95 7,788 -1.80(-7.27%)
Oct 22, 2009 24.99 25.60 24.63 24.75 6,927 +0.08(+0.32%)
Oct 21, 2009 25.03 25.27 24.39 24.67 12,212 -0.45(-1.79%)
Oct 20, 2009 25.53 25.53 25.03 25.12 1,580 -0.47(-1.84%)
Oct 19, 2009 25.50 25.85 25.32 25.59 7,793 +0.18(+0.71%)
Oct 16, 2009 25.33 25.75 25.22 25.41 16,980 -0.10(-0.39%)
Oct 15, 2009 24.59 25.75 23.50 25.51 60,909 +0.89(+3.61%)
Oct 14, 2009 24.46 24.99 24.22 24.62 4,876 +0.33(+1.36%)
Oct 13, 2009 25.25 25.25 24.22 24.29 2,876 -0.21(-0.86%)
Oct 12, 2009 24.35 24.50 24.00 24.50 1,248 +0.17(+0.70%)
Oct 09, 2009 23.43 24.33 23.25 24.33 2,677 +0.89(+3.80%)
Oct 08, 2009 24.24 24.87 23.06 23.44 14,545 -0.82(-3.38%)
Oct 07, 2009 24.60 24.60 23.64 24.26 6,766 -0.24(-0.98%)
Oct 06, 2009 24.21 25.06 23.48 24.50 7,114 +0.43(+1.79%)
Oct 05, 2009 23.55 24.36 23.41 24.07 5,502 +0.70(+3.00%)
Oct 02, 2009 23.72 23.87 23.36 23.37 6,007 -0.29(-1.23%)
Oct 01, 2009 24.27 24.27 23.66 23.66 4,059 -0.67(-2.75%)
Sep 30, 2009 25.31 25.31 23.79 24.33 15,471 -0.93(-3.68%)
Sep 29, 2009 25.80 25.80 25.26 25.26 6,018 -0.55(-2.13%)
Sep 28, 2009 25.51 26.00 25.20 25.81 8,888 +0.25(+0.98%)
Sep 25, 2009 25.25 25.78 25.20 25.56 26,213 +0.39(+1.55%)
Sep 24, 2009 25.53 25.86 25.17 25.17 17,431 -0.34(-1.33%)
Sep 23, 2009 26.00 26.00 25.09 25.51 9,410 -0.30(-1.16%)
Sep 22, 2009 25.90 25.90 25.60 25.81 3,731 +0.24(+0.94%)
Sep 21, 2009 25.75 26.01 25.57 25.57 6,600 -0.44(-1.69%)
Sep 18, 2009 25.91 26.03 25.66 26.01 20,746 +0.05(+0.19%)
Sep 17, 2009 25.65 26.18 25.65 25.96 4,170 -0.07(-0.27%)
Sep 16, 2009 26.00 26.10 25.76 26.03 6,105 +0.09(+0.35%)
Sep 15, 2009 26.29 26.29 25.71 25.94 9,817 +0.14(+0.54%)
Sep 14, 2009 25.68 25.87 25.50 25.80 4,904 -0.13(-0.50%)
Sep 11, 2009 25.96 25.96 25.51 25.93 4,698 +0.06(+0.23%)
Sep 10, 2009 26.14 26.63 25.75 25.87 11,013 -0.35(-1.33%)
Sep 09, 2009 26.49 26.50 26.00 26.22 6,375 -0.34(-1.28%)
Sep 08, 2009 26.34 26.96 26.10 26.56 1,514 +0.34(+1.30%)
Sep 04, 2009 25.82 26.78 25.72 26.22 8,159 +0.32(+1.24%)
Sep 03, 2009 25.61 26.00 25.51 25.90 10,798 +0.30(+1.17%)
Sep 02, 2009 25.74 25.74 25.53 25.60 4,958 +0.04(+0.16%)
Sep 01, 2009 26.25 26.53 25.55 25.56 11,742 -0.86(-3.26%)
Aug 31, 2009 26.96 26.96 26.31 26.42 14,967 -0.58(-2.15%)
Aug 28, 2009 27.29 27.39 26.88 27.00 5,318 -0.50(-1.82%)
Aug 27, 2009 27.02 27.50 27.02 27.50 6,913 +0.13(+0.47%)
Aug 26, 2009 27.35 27.60 27.00 27.37 10,019 +0.02(+0.07%)
Aug 25, 2009 27.90 27.95 27.11 27.35 9,987 -0.38(-1.37%)
Aug 24, 2009 27.77 27.93 27.15 27.73 8,316 -0.11(-0.40%)
Aug 21, 2009 27.92 28.05 26.84 27.84 18,032 +0.39(+1.42%)
Aug 20, 2009 27.80 28.01 27.24 27.45 38,269 -0.52(-1.86%)
Aug 19, 2009 27.78 28.20 26.71 27.97 12,170 -0.02(-0.07%)
Aug 18, 2009 26.67 27.99 26.50 27.99 12,450 +1.37(+5.15%)
Aug 17, 2009 27.58 27.58 26.44 26.62 9,056 -0.97(-3.52%)
Aug 14, 2009 28.44 28.48 27.58 27.59 58,682 -0.61(-2.16%)
Aug 13, 2009 28.96 28.96 28.08 28.20 25,984 -0.54(-1.88%)
Aug 12, 2009 28.45 29.48 28.45 28.74 14,024 +0.29(+1.02%)
Aug 11, 2009 28.70 28.98 28.40 28.45 4,504 -0.06(-0.21%)
Aug 10, 2009 28.11 29.02 27.55 28.51 15,788 +0.22(+0.78%)
Aug 07, 2009 28.93 28.93 27.80 28.29 25,655 +0.36(+1.29%)
Aug 06, 2009 28.99 29.07 27.80 27.93 40,521 -1.12(-3.86%)
Aug 05, 2009 29.31 29.31 28.44 29.05 25,262 -0.20(-0.68%)
Aug 04, 2009 28.39 29.30 27.45 29.25 24,279 +0.81(+2.85%)
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.