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 (%)
Nov 30, 2011 13.78 14.18 13.35 13.89 63,479 +0.52(+3.87%)
Nov 29, 2011 13.61 13.71 13.32 13.37 14,203 -0.18(-1.33%)
Nov 28, 2011 13.30 13.69 13.30 13.55 20,808 +0.52(+3.97%)
Nov 25, 2011 12.95 13.20 12.92 13.04 9,589 +0.03(+0.22%)
Nov 23, 2011 13.41 13.55 12.87 13.01 30,394 -0.44(-3.26%)
Nov 22, 2011 13.06 13.71 13.06 13.45 5,690 -0.38(-2.76%)
Nov 21, 2011 13.92 13.96 13.83 13.83 15,485 -0.32(-2.24%)
Nov 18, 2011 14.20 14.38 14.14 14.14 12,170 -0.04(-0.25%)
Nov 17, 2011 14.38 14.96 14.18 14.18 16,642 -0.04(-0.25%)
Nov 16, 2011 14.00 14.35 13.99 14.22 22,352 +0.04(+0.25%)
Nov 15, 2011 14.25 14.25 13.91 14.18 13,478 +0.19(+1.39%)
Nov 14, 2011 14.25 14.29 13.91 13.99 19,390 -0.32(-2.21%)
Nov 11, 2011 13.87 14.37 13.87 14.30 22,609 +0.45(+3.27%)
Nov 10, 2011 14.14 14.14 13.74 13.85 17,704 +0.02(+0.16%)
Nov 09, 2011 14.07 14.15 13.76 13.83 26,518 -0.59(-4.09%)
Nov 08, 2011 14.27 14.56 14.09 14.42 18,334 +0.19(+1.31%)
Nov 07, 2011 14.14 14.32 13.81 14.23 13,091 +0.02(+0.15%)
Nov 04, 2011 14.38 14.38 13.97 14.21 6,067 -0.29(-2.03%)
Nov 03, 2011 13.72 14.58 13.59 14.50 29,435 +0.58(+4.13%)
Nov 02, 2011 13.68 14.08 13.58 13.93 25,475 +0.62(+4.65%)
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.