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 (%)
Jul 31, 2013 16.78 16.90 16.48 16.61 0 -0.04(-0.23%)
Jul 30, 2013 17.32 17.33 16.46 16.65 0 -0.43(-2.50%)
Jul 29, 2013 18.04 18.18 17.07 17.08 0 -0.97(-5.37%)
Jul 26, 2013 18.77 18.77 17.84 18.04 0 -0.89(-4.71%)
Jul 25, 2013 18.84 19.05 18.66 18.94 0 +0.10(+0.53%)
Jul 24, 2013 19.02 19.15 18.73 18.83 0 -0.09(-0.49%)
Jul 23, 2013 19.13 19.24 18.83 18.93 0 -0.20(-1.05%)
Jul 22, 2013 18.96 19.28 18.84 19.13 0 +0.04(+0.20%)
Jul 19, 2013 19.08 19.18 19.02 19.09 0 -0.01(-0.04%)
Jul 18, 2013 19.36 19.36 18.73 19.10 0 -0.01(-0.04%)
Jul 17, 2013 19.07 19.21 18.67 19.11 23,655 +0.12(+0.65%)
Jul 16, 2013 18.39 19.14 18.29 18.98 0 +0.60(+3.29%)
Jul 15, 2013 18.63 18.63 18.21 18.38 0 -0.19(-1.04%)
Jul 12, 2013 18.70 18.70 18.37 18.57 0 -0.10(-0.53%)
Jul 11, 2013 18.34 18.78 18.34 18.67 0 +0.21(+1.16%)
Jul 10, 2013 18.42 18.66 17.84 18.46 0 -0.05(-0.25%)
Jul 09, 2013 17.99 18.57 17.90 18.50 0 +0.54(+3.03%)
Jul 08, 2013 17.85 17.99 17.81 17.96 0 +0.12(+0.69%)
Jul 05, 2013 17.79 17.84 17.53 17.83 0 +0.31(+1.75%)
Jul 03, 2013 17.30 17.61 17.19 17.53 0 +0.10(+0.57%)
Jul 02, 2013 17.44 17.65 17.20 17.43 0 +0.00(+0.00%)
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.