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 (%)
Mar 31, 2010 15.43 15.94 15.43 15.70 9,308 -0.01(-0.09%)
Mar 30, 2010 15.83 15.83 15.34 15.71 12,037 +0.17(+1.08%)
Mar 29, 2010 16.24 16.24 15.43 15.55 8,837 -0.66(-4.10%)
Mar 26, 2010 16.38 16.45 16.10 16.21 5,937 -0.29(-1.75%)
Mar 25, 2010 16.94 16.97 16.42 16.50 38,248 -0.45(-2.65%)
Mar 24, 2010 17.06 17.12 16.88 16.95 4,168 -0.19(-1.14%)
Mar 23, 2010 17.13 17.24 16.88 17.14 8,194 -0.06(-0.35%)
Mar 22, 2010 17.32 17.37 16.81 17.20 10,061 -0.21(-1.19%)
Mar 19, 2010 17.13 17.42 17.11 17.41 20,617 +0.38(+2.25%)
Mar 18, 2010 16.98 17.18 16.90 17.03 5,541 -0.01(-0.08%)
Mar 17, 2010 17.07 17.11 16.89 17.04 2,029 -0.40(-2.31%)
Mar 16, 2010 17.11 17.45 17.03 17.45 7,264 -0.03(-0.19%)
Mar 15, 2010 17.38 17.61 17.03 17.48 4,010 +0.42(+2.44%)
Mar 12, 2010 17.09 17.44 17.06 17.06 3,469 -0.30(-1.74%)
Mar 11, 2010 17.04 17.36 17.04 17.36 4,174 +0.20(+1.17%)
Mar 10, 2010 16.87 17.16 16.79 17.16 5,049 +0.39(+2.32%)
Mar 09, 2010 16.56 16.77 16.45 16.77 7,653 +0.25(+1.54%)
Mar 08, 2010 16.60 16.60 16.24 16.52 2,140 -0.03(-0.20%)
Mar 05, 2010 16.22 16.63 16.22 16.55 8,448 +0.32(+1.94%)
Mar 04, 2010 16.24 16.24 16.10 16.24 4,524 +0.03(+0.21%)
Mar 03, 2010 16.23 16.57 16.20 16.20 10,360 -0.07(-0.41%)
Mar 02, 2010 15.71 16.37 15.71 16.27 15,100 +0.39(+2.45%)
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.