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, 2009 14.18 14.50 14.12 14.14 25,430 -0.10(-0.71%)
Nov 27, 2009 14.59 14.69 14.24 14.24 9,354 -0.44(-2.97%)
Nov 25, 2009 14.59 14.90 14.59 14.68 2,836 +0.08(+0.55%)
Nov 24, 2009 14.21 14.82 14.12 14.60 12,350 +0.38(+2.64%)
Nov 23, 2009 14.09 14.68 13.98 14.22 11,711 +0.25(+1.82%)
Nov 20, 2009 13.97 14.39 13.82 13.97 14,229 +0.02(+0.14%)
Nov 19, 2009 14.81 14.81 13.80 13.95 22,431 -0.70(-4.81%)
Nov 18, 2009 14.84 14.98 14.49 14.65 20,411 -0.25(-1.71%)
Nov 17, 2009 14.29 14.96 14.29 14.91 10,384 +0.29(+1.97%)
Nov 16, 2009 13.69 15.06 13.69 14.62 7,243 +0.96(+7.02%)
Nov 13, 2009 13.45 13.71 13.45 13.66 17,465 +0.21(+1.55%)
Nov 12, 2009 14.12 14.13 13.43 13.45 12,524 -0.68(-4.80%)
Nov 11, 2009 14.27 14.64 14.09 14.13 14,736 +0.04(+0.29%)
Nov 10, 2009 14.27 14.35 14.09 14.09 9,834 -0.11(-0.80%)
Nov 09, 2009 14.20 14.49 14.10 14.20 11,030 +0.23(+1.63%)
Nov 06, 2009 13.99 14.03 13.92 13.98 18,923 -0.13(-0.95%)
Nov 05, 2009 14.28 14.28 14.01 14.11 14,642 +0.07(+0.53%)
Nov 04, 2009 14.85 14.85 14.02 14.04 17,218 -0.85(-5.68%)
Nov 03, 2009 15.10 15.10 14.73 14.88 13,538 +0.12(+0.82%)
Nov 02, 2009 14.83 15.03 14.59 14.76 8,115 +0.52(+3.68%)
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%)
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.