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, 2014 21.82 21.74 21.74 21.74 14,029 -0.09(-0.41%)
Dec 30, 2014 21.93 22.01 21.70 21.83 9,378 -0.14(-0.63%)
Dec 29, 2014 21.87 22.14 21.87 21.96 19,338 +0.07(+0.33%)
Dec 26, 2014 21.84 22.06 21.82 21.89 7,891 +0.14(+0.63%)
Dec 24, 2014 22.04 21.75 21.75 21.75 8,491 -0.04(-0.19%)
Dec 23, 2014 21.82 21.99 21.75 21.79 29,888 -0.01(-0.04%)
Dec 22, 2014 21.74 21.89 21.35 21.80 29,014 +0.28(+1.28%)
Dec 19, 2014 21.83 22.29 21.51 21.52 75,668 -0.41(-1.85%)
Dec 18, 2014 21.33 21.98 21.13 21.93 46,851 +0.63(+2.94%)
Dec 17, 2014 20.48 21.33 20.36 21.31 36,506 +0.83(+4.05%)
Dec 16, 2014 20.43 20.63 20.43 20.48 25,901 +0.07(+0.36%)
Dec 15, 2014 20.63 20.74 20.37 20.40 44,217 -0.20(-0.95%)
Dec 12, 2014 20.63 20.93 20.56 20.60 11,234 -0.24(-1.17%)
Dec 11, 2014 20.85 21.13 20.71 20.84 13,916 +0.15(+0.71%)
Dec 10, 2014 20.95 21.21 20.70 20.70 12,901 -0.61(-2.86%)
Dec 09, 2014 20.92 21.31 20.87 21.31 20,707 +0.30(+1.43%)
Dec 08, 2014 21.29 21.33 21.00 21.00 15,938 -0.24(-1.15%)
Dec 05, 2014 21.06 21.31 21.06 21.25 13,976 +0.15(+0.73%)
Dec 04, 2014 21.61 21.61 20.97 21.09 11,126 -0.19(-0.88%)
Dec 03, 2014 21.19 21.29 21.09 21.28 18,239 +0.28(+1.32%)
Dec 02, 2014 20.62 21.02 20.62 21.00 12,893 +0.54(+2.66%)
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.