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 (%)
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%)
Jan 02, 2009 12.41 13.10 12.41 13.10 3,427 +0.68(+5.51%)
Dec 31, 2008 12.75 13.02 12.41 12.41 3,278 -0.60(-4.64%)
Dec 30, 2008 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 29, 2008 12.35 13.02 12.35 13.02 3,004 +0.69(+5.61%)
Dec 26, 2008 12.61 12.61 12.33 12.33 1,713 -0.39(-3.06%)
Dec 24, 2008 12.78 12.78 12.71 12.71 988 -0.40(-3.02%)
Dec 23, 2008 13.10 13.12 12.71 13.11 7,858 +0.01(+0.05%)
Dec 22, 2008 13.10 13.10 13.10 13.10 381 -0.01(-0.05%)
Dec 19, 2008 13.12 13.39 13.10 13.11 5,247 +0.03(+0.20%)
Dec 18, 2008 13.08 13.08 13.08 13.08 1,415 -0.07(-0.51%)
Dec 17, 2008 13.15 13.25 13.15 13.15 3,715 -0.10(-0.76%)
Dec 16, 2008 13.15 13.25 13.15 13.25 1,043 +0.10(+0.76%)
Dec 15, 2008 13.16 13.16 13.15 13.15 447 -0.27(-2.00%)
Dec 12, 2008 13.42 13.42 13.42 13.42 1,490 +0.09(+0.66%)
Dec 11, 2008 13.42 13.42 13.18 13.33 2,026 +0.18(+1.37%)
Dec 10, 2008 13.15 13.18 13.09 13.15 8,013 -0.28(-2.10%)
Dec 09, 2008 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Dec 08, 2008 13.12 13.43 13.09 13.43 2,459 +0.01(+0.10%)
Dec 05, 2008 13.24 13.76 13.09 13.42 13,659 +0.17(+1.27%)
Dec 04, 2008 13.25 13.25 13.08 13.25 8,495 +0.02(+0.15%)
Dec 03, 2008 13.58 13.58 13.23 13.23 4,530 -0.52(-3.81%)
Dec 02, 2008 13.80 13.80 13.76 13.76 596 -0.60(-4.21%)
Dec 01, 2008 14.36 14.36 14.36 14.36 312 +0.77(+5.68%)
Nov 28, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Nov 26, 2008 14.39 14.54 13.55 13.59 11,985 -0.17(-1.22%)
Nov 25, 2008 14.59 14.59 13.76 13.76 29,480 -0.84(-5.75%)
Nov 24, 2008 13.25 14.59 13.25 14.59 11,781 +1.15(+8.59%)
Nov 21, 2008 14.09 14.09 13.08 13.44 3,353 +0.02(+0.15%)
Nov 20, 2008 13.09 13.42 13.08 13.42 1,043 -0.33(-2.39%)
Nov 19, 2008 14.07 14.07 13.08 13.75 2,645 +0.01(+0.10%)
Nov 18, 2008 14.07 14.07 13.12 13.73 2,682 -0.56(-3.90%)
Nov 17, 2008 13.40 14.29 13.40 14.29 1,420 +0.87(+6.45%)
Nov 14, 2008 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Nov 13, 2008 13.43 13.43 13.43 13.43 149 -0.03(-0.25%)
Nov 12, 2008 14.09 14.09 13.44 13.46 1,718 -0.63(-4.48%)
Nov 11, 2008 13.43 14.09 13.42 14.09 5,067 +0.00(+0.00%)
Nov 10, 2008 13.76 14.09 13.76 14.09 4,023 +0.35(+2.54%)
Nov 07, 2008 13.42 13.74 13.42 13.74 1,262 +0.32(+2.40%)
Nov 06, 2008 13.43 13.43 13.42 13.42 2,761 -0.34(-2.44%)
Nov 05, 2008 13.42 13.76 13.11 13.76 2,430 +0.34(+2.55%)
Nov 04, 2008 13.08 13.41 13.08 13.41 1,490 +0.82(+6.50%)
Nov 03, 2008 12.60 12.82 12.58 12.59 2,272 +0.49(+4.05%)
Oct 31, 2008 12.75 12.75 12.10 12.10 4,460 -0.66(-5.15%)
Oct 30, 2008 13.00 13.00 11.74 12.76 12,463 -0.15(-1.19%)
Oct 29, 2008 12.92 12.92 12.92 12.92 0 +0.00(+0.00%)
Oct 28, 2008 12.92 12.92 12.92 12.92 1,639 +0.13(+1.05%)
Oct 27, 2008 13.42 13.42 12.78 12.78 1,940 -0.81(-5.93%)
Oct 24, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 23, 2008 13.69 13.69 13.59 13.59 2,117 -0.16(-1.17%)
Oct 22, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 21, 2008 12.49 13.75 12.49 13.75 1,490 +0.16(+1.18%)
Oct 20, 2008 13.59 13.59 13.59 13.59 4,471 +0.00(+0.00%)
Oct 17, 2008 13.58 13.59 13.42 13.59 1,937 +0.01(+0.05%)
Oct 16, 2008 13.58 13.58 13.58 13.58 251 +0.34(+2.53%)
Oct 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 14, 2008 12.92 13.42 12.92 13.25 1,183 +0.41(+3.17%)
Oct 13, 2008 13.58 13.58 12.38 12.84 2,086 +0.12(+0.92%)
Oct 10, 2008 11.74 12.72 11.74 12.72 1,788 +0.79(+6.64%)
Oct 09, 2008 12.59 12.59 11.93 11.93 1,490 -0.66(-5.27%)
Oct 08, 2008 12.77 14.08 12.59 12.59 11,349 -1.21(-8.79%)
Oct 07, 2008 13.82 14.09 13.72 13.81 2,862 +1.21(+9.58%)
Oct 06, 2008 13.43 13.43 12.59 12.60 1,713 -0.99(-7.26%)
Oct 03, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 02, 2008 13.59 13.59 13.59 13.59 447 +0.02(+0.15%)
Oct 01, 2008 13.57 13.57 13.57 13.57 223 +0.32(+2.38%)
Sep 30, 2008 13.23 13.25 13.23 13.25 4,769 +0.50(+3.95%)
Sep 29, 2008 13.12 13.12 12.75 12.75 4,173 -0.40(-3.01%)
Sep 25, 2008 13.14 13.14 13.14 13.14 0 -0.95(-6.71%)
Sep 24, 2008 13.12 14.09 13.12 14.09 2,384 +0.97(+7.42%)
Sep 23, 2008 13.12 13.12 12.95 13.12 1,490 -0.97(-6.90%)
Sep 22, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Sep 19, 2008 14.09 14.09 13.15 14.09 2,284 +0.04(+0.29%)
Sep 18, 2008 14.04 14.06 14.04 14.05 1,338 +0.22(+1.60%)
Sep 17, 2008 13.76 13.83 13.76 13.83 819 -0.20(-1.43%)
Sep 16, 2008 13.42 14.03 13.42 14.03 909 +0.61(+4.55%)
Sep 15, 2008 13.76 13.76 13.42 13.42 4,471 -0.81(-5.66%)
Sep 12, 2008 14.22 14.22 14.22 14.22 262 +0.00(+0.00%)
Sep 10, 2008 14.22 14.22 14.22 14.22 298 +0.00(+0.00%)
Sep 09, 2008 14.26 14.26 14.22 14.22 596 -0.20(-1.40%)
Sep 08, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Sep 05, 2008 14.43 14.43 14.43 14.43 596 -0.17(-1.15%)
Sep 04, 2008 14.59 14.59 14.59 14.59 298 +0.17(+1.16%)
Sep 03, 2008 14.43 14.43 14.43 14.43 149 -0.17(-1.15%)
Sep 02, 2008 14.59 14.59 14.59 14.59 596 +0.00(+0.00%)
Aug 29, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Aug 28, 2008 14.59 14.59 14.59 14.59 1,272 -0.14(-0.96%)
Aug 27, 2008 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Aug 26, 2008 14.73 14.73 14.73 14.73 149 +0.51(+3.59%)
Aug 25, 2008 14.22 14.22 14.22 14.22 1,068 -0.20(-1.40%)
Aug 22, 2008 14.43 14.43 14.43 14.43 192 -0.01(-0.05%)
Aug 21, 2008 14.43 14.43 14.43 14.43 2,745 +0.01(+0.05%)
Aug 20, 2008 14.59 14.59 14.43 14.43 670 +0.00(+0.00%)
Aug 18, 2008 14.43 14.43 14.43 14.43 0 -0.03(-0.23%)
Aug 15, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Aug 14, 2008 14.46 14.46 14.46 14.46 447 -0.13(-0.92%)
Aug 13, 2008 14.46 14.59 14.46 14.59 849 +0.14(+0.95%)
Aug 12, 2008 14.46 14.46 14.46 14.46 298 -0.64(-4.24%)
Aug 11, 2008 15.26 15.26 15.10 15.10 1,043 +0.01(+0.04%)
Aug 08, 2008 15.09 15.09 15.09 15.09 149 +0.66(+4.60%)
Aug 07, 2008 14.43 14.43 14.43 14.43 223 -0.07(-0.46%)
Aug 06, 2008 14.49 14.49 14.49 14.49 447 +0.05(+0.37%)
Aug 05, 2008 14.44 14.44 14.44 14.44 149 +0.01(+0.09%)
Aug 04, 2008 14.43 14.43 14.43 14.43 596 -0.03(-0.23%)
Aug 01, 2008 14.49 14.76 14.43 14.46 18,629 +0.00(+0.00%)
Jul 31, 2008 14.43 14.59 14.43 14.46 5,660 -0.03(-0.23%)
Jul 30, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 29, 2008 14.49 14.69 14.49 14.49 894 -0.13(-0.92%)
Jul 28, 2008 14.63 14.63 14.59 14.63 1,341 +0.13(+0.93%)
Jul 25, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 24, 2008 15.10 15.10 14.49 14.49 5,579 -0.60(-4.00%)
Jul 23, 2008 14.43 15.10 14.43 15.10 2,144 +0.17(+1.12%)
Jul 22, 2008 14.76 14.93 14.75 14.93 3,550 +0.34(+2.30%)
Jul 21, 2008 14.33 14.59 14.22 14.59 4,322 +0.37(+2.59%)
Jul 18, 2008 14.22 14.22 14.22 14.22 284 -0.03(-0.24%)
Jul 17, 2008 14.26 14.26 14.26 14.26 2,575 +0.00(+0.00%)
Jul 16, 2008 14.36 14.36 13.62 14.26 8,019 -0.10(-0.70%)
Jul 15, 2008 14.36 14.36 14.36 14.36 4,405 +0.00(+0.00%)
Jul 14, 2008 14.09 14.36 14.09 14.36 4,798 -0.04(-0.30%)
Jul 11, 2008 13.76 14.40 13.76 14.40 298 -0.36(-2.43%)
Jul 10, 2008 13.76 15.00 13.76 14.76 17,608 +0.69(+4.94%)
Jul 09, 2008 13.43 14.09 13.12 14.07 1,496 -0.39(-2.71%)
Jul 08, 2008 14.26 14.46 14.26 14.46 1,341 +1.21(+9.17%)
Jul 07, 2008 13.76 13.76 13.08 13.25 1,788 -0.74(-5.28%)
Jul 04, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 03, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 02, 2008 14.26 14.26 13.98 13.98 2,533 -0.11(-0.76%)
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.