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%)
Oct 01, 2009 16.28 16.28 15.88 15.88 6,049 -0.45(-2.75%)
Sep 30, 2009 16.98 16.98 15.96 16.32 23,057 -0.62(-3.68%)
Sep 29, 2009 17.31 17.31 16.95 16.95 8,968 -0.37(-2.13%)
Sep 28, 2009 17.12 17.45 16.91 17.32 13,246 +0.17(+0.98%)
Sep 25, 2009 16.94 17.30 16.91 17.15 39,066 +0.26(+1.55%)
Sep 24, 2009 17.13 17.35 16.89 16.89 25,978 -0.23(-1.33%)
Sep 23, 2009 17.45 17.45 16.84 17.12 14,024 -0.20(-1.16%)
Sep 22, 2009 17.38 17.38 17.18 17.32 5,560 +0.16(+0.94%)
Sep 21, 2009 17.28 17.45 17.16 17.16 9,836 -0.30(-1.69%)
Sep 18, 2009 17.39 17.47 17.22 17.45 30,919 +0.03(+0.19%)
Sep 17, 2009 17.21 17.56 17.21 17.42 6,214 -0.05(-0.27%)
Sep 16, 2009 17.45 17.51 17.28 17.47 9,098 +0.06(+0.35%)
Sep 15, 2009 17.64 17.64 17.25 17.41 14,630 +0.09(+0.54%)
Sep 14, 2009 17.23 17.36 17.11 17.31 7,308 -0.09(-0.50%)
Sep 11, 2009 17.42 17.42 17.12 17.40 7,001 +0.04(+0.23%)
Sep 10, 2009 17.54 17.87 17.28 17.36 16,413 -0.23(-1.33%)
Sep 09, 2009 17.77 17.78 17.45 17.59 9,501 -0.23(-1.28%)
Sep 08, 2009 17.67 18.09 17.51 17.82 2,256 +0.23(+1.30%)
Sep 04, 2009 17.32 17.97 17.26 17.59 12,159 +0.21(+1.24%)
Sep 03, 2009 17.18 17.45 17.12 17.38 16,092 +0.20(+1.17%)
Sep 02, 2009 17.27 17.27 17.13 17.18 7,389 +0.03(+0.16%)
Sep 01, 2009 17.61 17.80 17.14 17.15 17,499 -0.58(-3.25%)
Aug 31, 2009 18.09 18.09 17.65 17.73 22,306 -0.39(-2.15%)
Aug 28, 2009 18.31 18.38 18.03 18.12 7,925 -0.34(-1.82%)
Aug 27, 2009 18.13 18.45 18.13 18.45 10,302 +0.09(+0.47%)
Aug 26, 2009 18.35 18.52 18.12 18.36 14,931 +0.01(+0.07%)
Aug 25, 2009 18.72 18.75 18.19 18.35 14,884 -0.25(-1.37%)
Aug 24, 2009 18.63 18.74 18.22 18.61 12,393 -0.07(-0.40%)
Aug 21, 2009 18.73 18.82 18.01 18.68 26,874 +0.26(+1.42%)
Aug 20, 2009 18.65 18.79 18.28 18.42 57,034 -0.35(-1.86%)
Aug 19, 2009 18.64 18.92 17.92 18.77 18,137 -0.01(-0.07%)
Aug 18, 2009 17.89 18.78 17.78 18.78 18,555 +0.92(+5.15%)
Aug 17, 2009 18.51 18.51 17.74 17.86 13,496 -0.65(-3.52%)
Aug 14, 2009 19.08 19.11 18.51 18.51 87,457 -0.41(-2.16%)
Aug 13, 2009 19.43 19.43 18.84 18.92 38,725 -0.36(-1.88%)
Aug 12, 2009 19.09 19.78 19.09 19.28 20,900 +0.19(+1.02%)
Aug 11, 2009 19.26 19.44 19.06 19.09 6,712 -0.04(-0.21%)
Aug 10, 2009 18.86 19.47 18.49 19.13 23,529 +0.15(+0.78%)
Aug 07, 2009 19.41 19.41 18.65 18.98 38,235 +0.24(+1.29%)
Aug 06, 2009 19.45 19.51 18.65 18.74 60,390 -0.75(-3.86%)
Aug 05, 2009 19.67 19.67 19.08 19.49 37,649 -0.13(-0.68%)
Aug 04, 2009 19.05 19.66 18.42 19.63 36,184 +0.54(+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.