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 (%)
May 31, 2013 16.36 16.50 16.35 16.43 18,161 +0.00(+0.00%)
May 30, 2013 16.26 16.64 16.26 16.43 17,189 +0.18(+1.09%)
May 29, 2013 16.15 16.42 16.15 16.25 12,926 -0.05(-0.33%)
May 28, 2013 16.40 16.42 16.18 16.31 17,204 +0.18(+1.14%)
May 24, 2013 16.12 16.31 15.93 16.12 0 -0.12(-0.71%)
May 23, 2013 15.99 16.47 15.97 16.24 0 +0.15(+0.95%)
May 22, 2013 16.42 16.67 15.95 16.08 0 -0.28(-1.69%)
May 21, 2013 16.40 16.44 16.35 16.36 0 -0.05(-0.33%)
May 20, 2013 16.31 16.42 16.27 16.41 0 +0.12(+0.71%)
May 17, 2013 16.03 16.39 16.03 16.30 0 +0.30(+1.87%)
May 16, 2013 16.05 16.30 15.91 16.00 10,879 -0.05(-0.33%)
May 15, 2013 16.07 16.27 16.05 16.05 0 +0.06(+0.38%)
May 13, 2013 16.13 16.13 15.99 15.99 0 -0.10(-0.62%)
May 10, 2013 16.05 16.15 15.95 16.09 0 +0.05(+0.29%)
May 09, 2013 16.23 16.32 16.05 16.05 0 -0.16(-0.99%)
May 08, 2013 16.38 16.45 16.20 16.21 0 -0.21(-1.31%)
May 07, 2013 16.28 16.60 16.28 16.42 0 +0.10(+0.61%)
May 06, 2013 16.08 16.46 16.02 16.32 0 +0.38(+2.36%)
May 03, 2013 15.61 16.11 15.61 15.95 0 +0.55(+3.59%)
May 02, 2013 15.02 15.64 15.02 15.39 0 +0.51(+3.40%)
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.