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 30, 2012 15.57 15.57 15.17 15.25 10,606 -0.16(-1.04%)
Mar 29, 2012 15.51 15.67 15.04 15.41 5,203 -0.13(-0.84%)
Mar 28, 2012 15.86 15.88 15.51 15.54 6,167 -0.47(-2.91%)
Mar 27, 2012 16.12 16.36 15.92 16.01 4,977 -0.15(-0.94%)
Mar 26, 2012 15.60 16.20 15.53 16.16 15,191 +0.59(+3.78%)
Mar 23, 2012 14.78 15.60 14.78 15.57 9,122 +0.71(+4.80%)
Mar 22, 2012 15.26 15.31 14.78 14.86 10,302 -0.51(-3.31%)
Mar 21, 2012 15.93 15.93 15.29 15.37 6,929 -0.41(-2.58%)
Mar 20, 2012 16.05 16.11 15.77 15.77 8,653 -0.47(-2.87%)
Mar 19, 2012 15.92 16.34 15.82 16.24 7,498 +0.32(+2.01%)
Mar 16, 2012 16.04 16.04 15.59 15.92 35,786 -0.09(-0.59%)
Mar 15, 2012 15.99 16.09 15.85 16.01 6,744 +0.13(+0.82%)
Mar 14, 2012 16.02 16.21 15.88 15.88 7,985 -0.17(-1.04%)
Mar 13, 2012 15.68 16.46 15.66 16.05 41,231 +0.59(+3.81%)
Mar 12, 2012 15.18 15.58 15.18 15.46 18,450 +0.21(+1.38%)
Mar 09, 2012 14.71 15.31 14.71 15.25 16,483 +0.49(+3.30%)
Mar 08, 2012 14.72 14.76 14.45 14.76 4,004 +0.07(+0.49%)
Mar 07, 2012 14.41 14.69 14.20 14.69 12,755 +0.42(+2.96%)
Mar 06, 2012 14.40 14.44 14.21 14.27 9,235 -0.19(-1.31%)
Mar 05, 2012 14.01 14.54 13.97 14.46 19,526 +0.42(+3.01%)
Mar 02, 2012 14.55 14.62 13.89 14.04 35,679 -0.52(-3.55%)
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.