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 (%)
Dec 31, 2010 17.46 17.79 17.17 17.17 5,333 -0.42(-2.42%)
Dec 30, 2010 17.64 17.87 17.13 17.59 3,340 -0.29(-1.64%)
Dec 29, 2010 17.92 18.00 17.77 17.88 11,488 -0.04(-0.23%)
Dec 28, 2010 17.83 18.01 17.69 17.92 17,664 +0.15(+0.86%)
Dec 27, 2010 17.77 17.77 17.77 17.77 880 +0.10(+0.59%)
Dec 23, 2010 17.51 17.74 17.51 17.67 3,377 -0.08(-0.43%)
Dec 22, 2010 16.96 17.92 16.96 17.74 24,369 +0.00(+0.00%)
Dec 21, 2010 17.51 17.87 17.51 17.74 11,717 +0.20(+1.14%)
Dec 20, 2010 17.42 17.59 17.42 17.54 3,834 -0.16(-0.90%)
Dec 17, 2010 17.40 17.70 17.16 17.70 29,394 +0.23(+1.30%)
Dec 16, 2010 17.00 17.67 17.00 17.47 8,440 +0.50(+2.97%)
Dec 15, 2010 17.07 17.12 16.97 16.97 3,648 +0.04(+0.24%)
Dec 14, 2010 16.76 17.17 16.76 16.93 4,919 +0.30(+1.78%)
Dec 13, 2010 16.60 17.19 16.60 16.63 20,775 +0.04(+0.23%)
Dec 10, 2010 16.80 16.87 16.29 16.59 10,339 -0.10(-0.60%)
Dec 09, 2010 17.11 17.11 16.60 16.69 29,059 -0.10(-0.58%)
Dec 08, 2010 16.92 17.12 16.66 16.79 6,207 -0.04(-0.25%)
Dec 07, 2010 16.25 16.84 16.25 16.83 15,888 +0.57(+3.52%)
Dec 06, 2010 15.99 16.38 15.99 16.26 8,693 +0.16(+0.99%)
Dec 03, 2010 16.23 16.53 15.94 16.10 25,994 -0.22(-1.35%)
Dec 02, 2010 17.56 17.56 16.09 16.32 27,059 -0.71(-4.17%)
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.