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 (%)
Aug 31, 2011 20.51 20.51 19.65 19.65 21,824 -0.35(-1.75%)
Aug 30, 2011 20.38 20.43 19.82 20.00 13,657 -0.47(-2.30%)
Aug 29, 2011 20.58 20.70 19.75 20.47 32,791 +0.09(+0.44%)
Aug 26, 2011 20.11 20.54 19.98 20.38 6,957 +0.40(+2.00%)
Aug 25, 2011 20.63 20.63 19.73 19.98 21,738 -0.50(-2.44%)
Aug 24, 2011 19.61 20.48 19.09 20.48 10,544 +0.88(+4.49%)
Aug 23, 2011 18.22 20.18 18.00 19.60 36,775 +1.51(+8.35%)
Aug 22, 2011 18.53 18.53 17.85 18.09 23,716 +0.06(+0.33%)
Aug 19, 2011 18.16 18.98 17.97 18.03 49,480 -0.23(-1.26%)
Aug 18, 2011 19.26 19.46 18.07 18.26 28,474 -1.23(-6.31%)
Aug 17, 2011 19.59 19.78 19.34 19.49 6,403 +0.09(+0.46%)
Aug 16, 2011 19.59 19.64 19.26 19.40 15,891 -0.40(-2.02%)
Aug 15, 2011 19.51 20.03 19.39 19.80 16,176 +0.55(+2.86%)
Aug 12, 2011 20.27 20.60 19.20 19.25 11,321 -0.86(-4.28%)
Aug 11, 2011 19.46 20.90 19.39 20.11 26,230 +0.86(+4.47%)
Aug 10, 2011 20.30 20.84 19.00 19.25 48,998 -1.50(-7.23%)
Aug 09, 2011 19.51 21.00 19.17 20.75 31,246 +1.56(+8.13%)
Aug 08, 2011 20.38 21.06 19.19 19.19 24,639 -1.91(-9.05%)
Aug 05, 2011 21.03 21.27 20.41 21.10 18,309 +0.43(+2.08%)
Aug 04, 2011 21.08 21.30 20.62 20.67 14,988 -0.64(-3.00%)
Aug 03, 2011 20.53 21.41 20.53 21.31 31,128 +0.90(+4.41%)
Aug 02, 2011 20.61 21.18 20.40 20.41 13,115 -0.39(-1.88%)
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.