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 31, 2013 18.49 18.71 17.72 18.07 0 -0.62(-3.31%)
Oct 30, 2013 18.55 18.72 18.47 18.69 112,655 +0.22(+1.19%)
Oct 29, 2013 18.69 18.77 18.25 18.46 0 -0.10(-0.56%)
Oct 28, 2013 18.37 18.73 18.21 18.57 0 +0.24(+1.32%)
Oct 25, 2013 18.75 18.75 18.28 18.33 0 -0.34(-1.84%)
Oct 24, 2013 18.36 18.78 18.33 18.67 66,952 +0.39(+2.14%)
Oct 23, 2013 17.97 18.39 17.74 18.28 65,341 +0.28(+1.57%)
Oct 22, 2013 18.54 18.60 17.84 18.00 34,762 -0.43(-2.34%)
Oct 21, 2013 18.38 18.63 18.30 18.43 44,085 +0.01(+0.04%)
Oct 18, 2013 18.36 18.72 18.16 18.42 40,903 +0.22(+1.20%)
Oct 17, 2013 18.11 18.36 18.00 18.20 31,934 +0.04(+0.22%)
Oct 16, 2013 18.18 18.45 18.00 18.16 17,238 +0.09(+0.48%)
Oct 15, 2013 17.87 18.28 17.59 18.08 54,450 +0.19(+1.08%)
Oct 14, 2013 17.56 18.45 17.52 17.88 56,183 +0.28(+1.58%)
Oct 11, 2013 17.26 17.81 17.26 17.60 0 +0.23(+1.34%)
Oct 10, 2013 17.18 17.46 17.06 17.37 45,185 +0.29(+1.72%)
Oct 09, 2013 16.77 17.17 16.74 17.08 0 +0.33(+1.99%)
Oct 08, 2013 16.84 16.84 16.70 16.74 69,825 +0.01(+0.05%)
Oct 07, 2013 16.62 16.87 16.62 16.73 0 -0.04(-0.23%)
Oct 04, 2013 16.54 16.88 16.48 16.77 0 +0.30(+1.83%)
Oct 03, 2013 16.39 16.61 16.27 16.47 0 -0.22(-1.35%)
Oct 02, 2013 16.87 16.87 16.53 16.70 101,402 -0.40(-2.31%)
Oct 01, 2013 16.70 17.15 16.70 17.09 28,275 +0.43(+2.60%)
Sep 30, 2013 16.88 17.00 16.56 16.66 0 -0.36(-2.14%)
Sep 27, 2013 16.84 17.23 16.82 17.02 0 +0.02(+0.14%)
Sep 26, 2013 17.11 17.11 16.94 17.00 5,005 +0.01(+0.05%)
Sep 25, 2013 16.96 17.21 16.92 16.99 10,089 +0.00(+0.00%)
Sep 24, 2013 17.04 17.08 16.90 16.99 14,751 +0.01(+0.05%)
Sep 23, 2013 16.73 17.04 16.62 16.98 16,708 +0.19(+1.11%)
Sep 20, 2013 16.80 16.88 16.51 16.80 0 +0.02(+0.09%)
Sep 19, 2013 17.04 17.04 16.50 16.78 0 -0.25(-1.46%)
Sep 18, 2013 16.47 17.08 16.47 17.03 0 +0.22(+1.34%)
Sep 17, 2013 16.70 16.85 16.57 16.80 0 +0.08(+0.46%)
Sep 16, 2013 16.75 16.91 16.58 16.73 0 -0.02(-0.14%)
Sep 13, 2013 16.72 16.90 16.47 16.75 0 +0.09(+0.56%)
Sep 12, 2013 16.67 16.96 16.60 16.66 0 +0.02(+0.14%)
Sep 11, 2013 16.69 16.97 16.55 16.63 0 -0.16(-0.92%)
Sep 10, 2013 16.97 17.00 16.67 16.79 25,012 -0.04(-0.23%)
Sep 09, 2013 16.31 16.86 16.29 16.83 0 +0.46(+2.79%)
Sep 06, 2013 16.66 16.66 16.11 16.37 0 -0.16(-0.94%)
Sep 05, 2013 16.63 16.68 16.33 16.53 0 -0.05(-0.28%)
Sep 04, 2013 16.67 17.01 16.41 16.57 0 -0.07(-0.42%)
Sep 03, 2013 16.62 16.94 16.53 16.64 0 +0.25(+1.51%)
Aug 30, 2013 16.45 16.47 16.19 16.39 0 -0.06(-0.38%)
Aug 29, 2013 16.49 16.66 16.36 16.46 11,069 +0.15(+0.90%)
Aug 28, 2013 16.28 16.43 16.16 16.31 0 +0.12(+0.72%)
Aug 27, 2013 16.49 16.70 16.12 16.19 34,262 -0.60(-3.55%)
Aug 26, 2013 17.04 17.06 16.68 16.79 0 -0.15(-0.91%)
Aug 23, 2013 16.90 17.02 16.50 16.94 0 +0.05(+0.32%)
Aug 22, 2013 16.61 17.01 16.60 16.89 17,717 +0.29(+1.77%)
Aug 21, 2013 16.67 17.06 16.39 16.60 0 -0.18(-1.06%)
Aug 20, 2013 16.49 17.01 16.31 16.77 28,625 +0.33(+2.03%)
Aug 19, 2013 16.35 16.77 16.32 16.44 26,631 +0.20(+1.24%)
Aug 16, 2013 16.05 16.59 16.05 16.24 0 +0.08(+0.48%)
Aug 15, 2013 16.29 16.46 15.96 16.16 32,328 -0.36(-2.20%)
Aug 14, 2013 16.60 16.61 16.20 16.53 16,941 -0.05(-0.28%)
Aug 13, 2013 16.60 16.67 16.30 16.57 9,164 -0.06(-0.37%)
Aug 12, 2013 16.51 16.77 16.51 16.63 5,964 -0.02(-0.14%)
Aug 09, 2013 16.78 16.79 16.50 16.66 9,477 -0.21(-1.24%)
Aug 08, 2013 16.87 16.90 16.62 16.87 7,748 +0.19(+1.12%)
Aug 07, 2013 16.66 16.82 16.47 16.68 8,055 +0.00(+0.00%)
Aug 06, 2013 16.81 16.89 16.49 16.68 12,499 -0.12(-0.74%)
Aug 05, 2013 16.76 16.84 16.54 16.80 14,279 -0.01(-0.05%)
Aug 02, 2013 16.75 16.91 16.47 16.81 18,462 -0.06(-0.37%)
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.