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, 2009 16.35 16.13 16.13 16.13 5,663 -0.24(-1.48%)
Dec 30, 2009 16.17 16.44 15.67 16.37 10,286 +0.13(+0.78%)
Dec 29, 2009 16.24 16.29 15.97 16.24 7,760 -0.08(-0.49%)
Dec 28, 2009 16.12 16.44 15.64 16.32 6,378 +0.11(+0.70%)
Dec 24, 2009 16.08 16.21 16.08 16.21 962 +0.23(+1.43%)
Dec 23, 2009 16.04 16.10 15.84 15.98 6,471 +0.03(+0.17%)
Dec 22, 2009 15.65 16.21 15.65 15.96 10,663 +0.03(+0.17%)
Dec 21, 2009 15.37 16.10 15.30 15.93 17,334 +0.33(+2.11%)
Dec 18, 2009 15.63 16.07 15.26 15.60 56,526 +0.13(+0.82%)
Dec 17, 2009 15.95 15.95 15.43 15.47 7,058 -0.15(-0.94%)
Dec 16, 2009 15.77 15.90 15.53 15.62 10,295 +0.16(+1.04%)
Dec 15, 2009 15.32 16.17 15.18 15.46 25,057 -0.44(-2.74%)
Dec 14, 2009 15.13 16.02 15.13 15.90 8,019 +0.37(+2.38%)
Dec 11, 2009 15.76 15.76 15.51 15.53 7,337 -0.14(-0.90%)
Dec 10, 2009 16.06 16.27 15.59 15.67 5,930 -0.34(-2.10%)
Dec 09, 2009 14.96 16.40 14.80 16.00 27,073 +0.88(+5.81%)
Dec 08, 2009 15.09 15.43 14.77 15.12 13,057 -0.26(-1.66%)
Dec 07, 2009 15.13 15.43 14.78 15.38 12,001 +0.25(+1.64%)
Dec 04, 2009 15.18 15.26 14.73 15.13 11,519 +0.18(+1.21%)
Dec 03, 2009 14.86 15.36 14.46 14.95 21,005 +0.17(+1.14%)
Dec 02, 2009 14.22 15.00 14.22 14.78 11,183 +0.58(+4.06%)
Dec 01, 2009 14.25 14.39 14.12 14.20 9,501 +0.06(+0.43%)
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%)
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%)
Aug 03, 2009 18.85 19.08 18.59 19.08 34,382 +0.02(+0.11%)
Jul 31, 2009 19.14 19.28 18.92 19.06 41,503 -0.19(-1.01%)
Jul 30, 2009 19.18 19.28 18.96 19.26 17,218 +0.07(+0.38%)
Jul 29, 2009 19.12 19.18 18.79 19.18 12,185 +0.06(+0.32%)
Jul 28, 2009 18.51 19.12 18.51 19.12 16,350 +0.09(+0.46%)
Jul 27, 2009 18.63 19.10 18.49 19.04 39,454 +0.08(+0.43%)
Jul 24, 2009 19.11 19.43 18.63 18.96 16,069 -0.26(-1.36%)
Jul 23, 2009 18.24 19.27 17.98 19.22 80,194 +0.79(+4.30%)
Jul 22, 2009 18.02 18.57 17.48 18.43 40,440 +0.44(+2.46%)
Jul 21, 2009 18.08 18.12 17.64 17.98 28,288 +0.08(+0.45%)
Jul 20, 2009 18.18 18.18 17.62 17.90 58,071 -0.23(-1.26%)
Jul 17, 2009 18.32 18.41 17.79 18.13 47,694 -0.17(-0.95%)
Jul 16, 2009 17.93 18.30 17.33 18.30 18,143 +0.28(+1.56%)
Jul 15, 2009 18.18 18.25 17.15 18.02 53,833 -0.23(-1.25%)
Jul 14, 2009 18.09 18.32 17.95 18.25 54,872 +0.13(+0.74%)
Jul 13, 2009 18.38 18.45 17.80 18.12 15,472 -0.27(-1.46%)
Jul 10, 2009 18.00 18.44 17.69 18.38 9,864 +0.31(+1.71%)
Jul 09, 2009 17.55 18.08 17.45 18.08 14,565 +0.60(+3.42%)
Jul 08, 2009 17.55 18.10 17.20 17.48 49,006 -0.01(-0.04%)
Jul 07, 2009 18.43 18.44 17.22 17.49 22,342 -0.76(-4.16%)
Jul 06, 2009 17.99 18.47 17.56 18.24 28,629 +0.56(+3.15%)
Jul 02, 2009 17.50 18.10 17.50 17.69 16,335 -0.60(-3.27%)
Jul 01, 2009 18.28 18.28 18.11 18.28 11,237 +0.02(+0.11%)
Jun 30, 2009 18.69 18.69 18.26 18.26 20,812 -0.17(-0.95%)
Jun 29, 2009 17.94 18.95 17.94 18.44 89,925 +0.43(+2.38%)
Jun 26, 2009 17.79 19.04 17.49 18.01 1,450,855 +0.23(+1.28%)
Jun 25, 2009 17.65 17.81 17.00 17.78 58,082 +0.08(+0.45%)
Jun 24, 2009 17.15 17.70 17.00 17.70 15,258 +0.16(+0.92%)
Jun 23, 2009 17.42 17.61 17.31 17.54 13,656 +0.09(+0.54%)
Jun 22, 2009 17.73 17.77 16.94 17.45 27,851 -0.33(-1.85%)
Jun 19, 2009 17.95 17.95 17.04 17.77 18,061 -0.17(-0.97%)
Jun 18, 2009 17.43 18.02 17.43 17.95 4,718 +0.00(+0.00%)
Jun 17, 2009 17.63 17.95 17.09 17.95 10,730 +0.31(+1.75%)
Jun 16, 2009 17.65 17.65 16.83 17.64 2,715 -0.06(-0.34%)
Jun 15, 2009 17.73 17.76 16.59 17.70 13,212 -0.09(-0.53%)
Jun 12, 2009 18.12 18.12 17.28 17.79 15,241 -0.32(-1.78%)
Jun 11, 2009 18.12 18.12 18.10 18.12 9,389 +0.00(+0.00%)
Jun 10, 2009 18.12 18.32 18.10 18.12 7,451 +0.00(+0.00%)
Jun 09, 2009 17.46 18.12 16.89 18.12 7,000 +0.00(+0.00%)
Jun 08, 2009 17.95 18.12 17.61 18.12 4,916 +0.17(+0.93%)
Jun 05, 2009 17.78 17.95 16.77 17.95 3,973 +0.17(+0.94%)
Jun 04, 2009 17.67 17.78 17.44 17.78 1,639 +0.34(+1.92%)
Jun 03, 2009 17.44 17.48 17.34 17.45 4,260 +0.50(+2.97%)
Jun 01, 2009 16.94 16.94 16.94 16.94 2,980 -0.07(-0.39%)
May 29, 2009 17.11 17.11 17.01 17.01 605 -0.14(-0.82%)
May 28, 2009 16.94 17.15 16.94 17.15 1,192 -0.40(-2.26%)
May 27, 2009 17.95 18.12 17.47 17.55 3,278 -0.79(-4.28%)
May 26, 2009 19.28 19.28 17.65 18.33 21,242 +0.39(+2.17%)
May 22, 2009 17.87 19.01 17.39 17.94 22,206 -0.15(-0.83%)
May 21, 2009 17.28 18.51 17.28 18.09 27,245 +0.65(+3.71%)
May 20, 2009 16.69 18.07 16.69 17.45 12,602 +1.17(+7.22%)
May 19, 2009 15.30 16.30 14.93 16.27 15,724 +0.84(+5.43%)
May 18, 2009 14.99 15.43 14.99 15.43 745 +0.67(+4.55%)
May 15, 2009 14.76 14.76 14.76 14.76 298 +0.04(+0.27%)
May 14, 2009 14.43 14.72 14.43 14.72 298 +0.06(+0.41%)
May 13, 2009 13.67 14.66 13.67 14.66 603 +0.03(+0.23%)
May 12, 2009 14.36 14.63 13.55 14.63 1,761 +0.27(+1.87%)
May 11, 2009 14.36 14.36 13.55 14.36 1,043 -0.07(-0.47%)
May 08, 2009 13.92 14.59 13.92 14.43 2,168 +0.67(+4.88%)
May 07, 2009 13.62 13.82 13.62 13.76 2,310 -0.07(-0.48%)
May 05, 2009 13.82 13.82 13.82 13.82 0 +0.06(+0.44%)
May 04, 2009 13.76 13.76 13.76 13.76 149 -0.07(-0.53%)
May 01, 2009 13.86 13.86 13.80 13.84 651 +0.26(+1.93%)
Apr 30, 2009 13.57 13.57 13.57 13.57 149 +0.02(+0.15%)
Apr 29, 2009 13.55 13.55 13.55 13.55 409 +0.00(+0.00%)
Apr 28, 2009 13.52 13.55 13.52 13.55 2,365 +0.03(+0.25%)
Apr 27, 2009 13.51 13.52 13.49 13.52 894 +0.10(+0.75%)
Apr 24, 2009 13.41 13.42 13.41 13.42 494 +0.00(+0.00%)
Apr 23, 2009 13.08 13.42 13.08 13.42 670 -0.30(-2.20%)
Apr 22, 2009 13.92 13.92 13.42 13.72 1,117 +0.81(+6.23%)
Apr 21, 2009 12.78 12.92 12.78 12.92 298 -1.27(-8.98%)
Apr 20, 2009 14.19 14.19 14.19 14.19 223 -0.21(-1.47%)
Apr 17, 2009 13.52 14.42 13.52 14.40 521 +0.04(+0.31%)
Apr 16, 2009 14.36 14.36 14.36 14.36 149 -0.07(-0.47%)
Apr 15, 2009 14.06 14.43 13.45 14.43 1,490 -0.34(-2.27%)
Apr 14, 2009 14.56 14.76 14.56 14.76 1,250 +0.00(+0.00%)
Apr 13, 2009 12.85 14.76 12.85 14.76 994 +1.07(+7.84%)
Apr 09, 2009 13.69 13.82 13.62 13.69 9,395 +0.00(+0.00%)
Apr 08, 2009 13.69 13.69 13.62 13.69 2,630 +0.00(+0.00%)
Apr 07, 2009 13.42 13.69 13.42 13.69 6,557 +0.27(+2.00%)
Apr 03, 2009 13.42 13.42 13.42 13.42 1,192 +0.36(+2.75%)
Apr 02, 2009 12.82 13.06 12.82 13.06 916 +0.14(+1.12%)
Apr 01, 2009 13.02 13.02 12.92 12.92 894 -0.48(-3.56%)
Mar 31, 2009 13.39 13.39 13.39 13.39 149 +0.48(+3.69%)
Mar 30, 2009 12.92 12.92 12.92 12.92 894 +0.00(+0.00%)
Mar 26, 2009 12.92 12.92 12.92 12.92 447 +0.17(+1.32%)
Mar 25, 2009 12.75 12.75 12.75 12.75 298 +0.00(+0.00%)
Mar 24, 2009 12.77 12.77 12.75 12.75 909 -0.34(-2.56%)
Mar 23, 2009 12.75 13.08 12.75 13.08 3,070 +0.50(+3.94%)
Mar 20, 2009 12.62 12.62 12.59 12.59 1,220 -0.03(-0.27%)
Mar 19, 2009 12.59 12.62 12.59 12.62 2,384 -0.19(-1.47%)
Mar 17, 2009 12.80 12.81 12.81 12.81 894 +0.32(+2.58%)
Mar 16, 2009 12.48 12.50 12.48 12.49 745 +0.01(+0.11%)
Mar 13, 2009 12.07 12.47 11.74 12.47 4,618 +0.73(+6.23%)
Mar 12, 2009 12.25 12.25 11.74 11.74 33,802 -0.50(-4.11%)
Mar 11, 2009 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 10, 2009 12.25 12.25 12.25 12.25 1,639 -0.02(-0.19%)
Mar 09, 2009 12.38 12.38 12.27 12.27 1,490 -0.11(-0.89%)
Mar 06, 2009 12.41 12.41 12.25 12.38 3,427 -0.03(-0.27%)
Mar 05, 2009 12.49 12.49 12.41 12.41 2,909 -0.34(-2.63%)
Mar 04, 2009 12.41 12.75 12.41 12.75 1,645 +0.34(+2.70%)
Mar 02, 2009 12.61 12.61 12.41 12.41 2,848 -0.20(-1.60%)
Feb 26, 2009 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Feb 25, 2009 12.65 12.65 12.61 12.61 596 -0.30(-2.34%)
Feb 24, 2009 12.75 12.92 12.75 12.92 1,786 +0.17(+1.32%)
Feb 19, 2009 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 18, 2009 12.75 12.75 12.75 12.75 3,903 +0.00(+0.00%)
Feb 13, 2009 12.78 12.75 12.75 12.75 596 -0.64(-4.81%)
Feb 12, 2009 13.39 13.41 12.75 13.39 2,272 +0.00(+0.00%)
Feb 10, 2009 13.41 13.39 13.39 13.39 1,490 +0.44(+3.42%)
Feb 09, 2009 12.95 12.95 12.95 12.95 2,839 -0.47(-3.50%)
Feb 06, 2009 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Feb 05, 2009 13.42 13.42 13.42 13.42 721 +0.34(+2.56%)
Feb 03, 2009 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Feb 02, 2009 12.78 13.08 12.78 13.08 2,794 +0.44(+3.45%)
Jan 30, 2009 12.48 12.65 12.48 12.65 447 -0.11(-0.84%)
Jan 29, 2009 13.59 13.79 12.76 12.76 10,535 -1.31(-9.33%)
Jan 28, 2009 13.52 14.07 13.52 14.07 596 +0.34(+2.47%)
Jan 27, 2009 14.07 14.07 13.73 13.73 2,421 +0.34(+2.56%)
Jan 26, 2009 14.07 14.07 13.39 13.39 2,751 +0.47(+3.64%)
Jan 23, 2009 13.26 13.26 12.92 12.92 1,192 +0.50(+4.05%)
Jan 22, 2009 12.49 12.49 12.41 12.41 894 -0.17(-1.33%)
Jan 21, 2009 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jan 20, 2009 12.75 12.75 12.58 12.58 1,341 -0.19(-1.47%)
Jan 16, 2009 12.77 12.77 12.77 12.77 149 -0.12(-0.92%)
Jan 15, 2009 12.78 12.89 12.75 12.89 3,099 -1.01(-7.24%)
Jan 14, 2009 13.86 13.89 13.86 13.89 506 +0.57(+4.31%)
Jan 13, 2009 13.89 13.89 13.29 13.32 6,636 +0.57(+4.47%)
Jan 08, 2009 12.75 12.75 12.75 12.75 0 +0.15(+1.17%)
Jan 07, 2009 12.60 12.60 12.60 12.60 149 -0.64(-4.86%)
Jan 06, 2009 12.75 13.25 12.75 13.25 1,490 +0.66(+5.28%)
Jan 05, 2009 12.58 12.61 12.58 12.58 3,427 -0.52(-3.95%)
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.