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, 2014 20.85 21.34 20.68 21.09 39,000 +0.32(+1.52%)
Mar 28, 2014 20.64 20.83 20.54 20.78 33,746 +0.09(+0.46%)
Mar 27, 2014 20.79 20.82 20.53 20.68 22,963 -0.16(-0.76%)
Mar 26, 2014 21.61 21.61 20.81 20.84 25,740 -0.46(-2.15%)
Mar 25, 2014 21.17 21.50 21.17 21.30 24,739 -0.06(-0.26%)
Mar 24, 2014 21.41 21.61 20.78 21.35 38,109 +0.27(+1.27%)
Mar 21, 2014 21.19 21.24 20.01 21.09 44,876 +0.02(+0.07%)
Mar 20, 2014 20.19 21.07 20.19 21.07 12,242 +0.80(+3.93%)
Mar 19, 2014 19.96 20.27 19.94 20.27 50,024 +0.05(+0.23%)
Mar 18, 2014 20.60 20.60 19.95 20.22 28,238 -0.30(-1.46%)
Mar 17, 2014 20.40 20.80 20.40 20.52 23,755 -0.06(-0.31%)
Mar 14, 2014 20.83 20.99 20.51 20.59 11,263 -0.24(-1.18%)
Mar 13, 2014 21.11 21.11 20.78 20.83 8,262 -0.28(-1.35%)
Mar 12, 2014 20.95 21.12 20.72 21.12 14,656 +0.11(+0.53%)
Mar 11, 2014 21.53 21.71 20.85 21.01 26,011 -0.59(-2.74%)
Mar 10, 2014 21.07 21.60 20.84 21.60 15,043 +0.33(+1.56%)
Mar 07, 2014 21.32 21.39 21.17 21.27 11,847 -0.02(-0.11%)
Mar 06, 2014 21.28 21.32 21.09 21.29 10,117 +0.02(+0.11%)
Mar 05, 2014 21.19 22.16 20.97 21.27 10,234 -0.02(-0.07%)
Mar 04, 2014 21.29 21.51 21.13 21.28 59,930 +0.17(+0.82%)
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.