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, 2010 15.22 15.28 14.98 15.03 9,516 +0.09(+0.59%)
Aug 30, 2010 15.32 15.32 14.89 14.94 14,939 -0.65(-4.17%)
Aug 27, 2010 15.24 15.71 14.90 15.59 19,130 +0.55(+3.68%)
Aug 26, 2010 15.23 15.39 15.01 15.04 11,396 -0.09(-0.59%)
Aug 25, 2010 14.91 15.19 14.79 15.13 15,117 +0.38(+2.55%)
Aug 24, 2010 15.18 15.19 14.65 14.75 22,650 -0.43(-2.84%)
Aug 23, 2010 15.93 16.65 15.18 15.18 16,773 -0.72(-4.56%)
Aug 20, 2010 16.49 16.75 15.76 15.91 25,370 -0.61(-3.69%)
Aug 19, 2010 17.16 17.16 16.51 16.51 7,092 -0.77(-4.47%)
Aug 18, 2010 17.63 17.85 17.05 17.29 16,466 -0.34(-1.90%)
Aug 17, 2010 17.41 18.31 17.41 17.62 46,673 +0.39(+2.26%)
Aug 16, 2010 16.15 17.77 16.07 17.23 15,119 +1.09(+6.78%)
Aug 13, 2010 16.54 16.54 15.56 16.14 33,408 -0.46(-2.80%)
Aug 12, 2010 16.96 17.40 16.60 16.60 9,626 -0.51(-3.00%)
Aug 11, 2010 17.03 17.41 16.92 17.12 10,862 -0.15(-0.87%)
Aug 10, 2010 17.53 17.92 17.27 17.27 9,240 -0.51(-2.88%)
Aug 09, 2010 17.49 18.39 17.12 17.78 23,921 +0.47(+2.73%)
Aug 06, 2010 17.57 17.58 17.31 17.31 1,858 -0.43(-2.43%)
Aug 05, 2010 17.80 18.05 17.74 17.74 2,756 -0.12(-0.65%)
Aug 04, 2010 17.94 18.09 17.78 17.85 8,711 +0.23(+1.32%)
Aug 03, 2010 17.68 18.11 17.46 17.62 15,609 -0.43(-2.39%)
Aug 02, 2010 18.05 18.06 17.73 18.05 23,458 +0.19(+1.07%)
Jul 30, 2010 17.53 18.12 17.48 17.86 59,369 +0.13(+0.73%)
Jul 29, 2010 18.01 18.09 17.73 17.73 6,558 -0.06(-0.35%)
Jul 28, 2010 18.01 18.39 17.79 17.79 7,009 -0.18(-1.03%)
Jul 27, 2010 18.32 18.32 17.77 17.98 25,090 -0.14(-0.79%)
Jul 26, 2010 17.81 18.19 17.46 18.12 20,759 +0.31(+1.73%)
Jul 23, 2010 17.51 17.95 17.32 17.81 8,140 +0.16(+0.89%)
Jul 22, 2010 17.57 17.66 17.23 17.66 11,200 +0.55(+3.24%)
Jul 21, 2010 17.77 17.77 17.10 17.10 8,920 -0.67(-3.77%)
Jul 20, 2010 17.14 17.90 16.97 17.77 10,812 +0.50(+2.89%)
Jul 19, 2010 17.17 17.34 17.10 17.27 13,912 +0.00(+0.00%)
Jul 16, 2010 17.42 17.78 17.08 17.27 25,747 -0.34(-1.90%)
Jul 15, 2010 17.70 17.70 17.11 17.61 11,515 -0.02(-0.12%)
Jul 14, 2010 17.57 17.70 17.40 17.63 14,841 -0.13(-0.73%)
Jul 13, 2010 17.27 17.81 17.18 17.76 13,852 +0.73(+4.30%)
Jul 12, 2010 17.19 17.19 16.80 17.03 17,086 -0.34(-1.97%)
Jul 09, 2010 17.85 18.29 17.27 17.37 12,337 -0.44(-2.46%)
Jul 08, 2010 17.45 17.83 17.13 17.81 20,953 +0.36(+2.06%)
Jul 07, 2010 16.99 17.56 16.82 17.45 20,998 +0.60(+3.54%)
Jul 06, 2010 16.99 17.20 16.78 16.85 18,673 +0.01(+0.04%)
Jul 02, 2010 16.97 17.01 16.74 16.84 9,040 +0.05(+0.32%)
Jul 01, 2010 16.68 16.88 16.40 16.79 22,919 +0.33(+2.02%)
Jun 30, 2010 16.53 16.80 16.46 16.46 17,017 -0.08(-0.49%)
Jun 29, 2010 16.65 17.05 16.46 16.54 36,680 -1.84(-10.00%)
Jun 25, 2010 15.06 18.87 14.80 18.38 554,290 +3.33(+22.12%)
Jun 24, 2010 14.57 15.25 14.44 15.05 28,420 +0.17(+1.14%)
Jun 23, 2010 15.04 15.05 14.81 14.88 18,046 +0.03(+0.23%)
Jun 22, 2010 15.08 15.08 14.81 14.84 12,330 -0.16(-1.04%)
Jun 21, 2010 15.14 15.15 14.84 15.00 12,132 +0.02(+0.14%)
Jun 18, 2010 15.09 15.09 14.67 14.98 45,501 -0.02(-0.14%)
Jun 17, 2010 14.91 15.19 14.58 15.00 25,538 +0.03(+0.23%)
Jun 16, 2010 14.76 15.01 14.76 14.97 32,393 -0.09(-0.59%)
Jun 15, 2010 14.48 15.08 14.48 15.05 18,644 +0.18(+1.18%)
Jun 14, 2010 15.00 15.18 14.81 14.88 4,961 +0.02(+0.14%)
Jun 11, 2010 15.18 15.19 14.62 14.86 18,451 -0.05(-0.32%)
Jun 10, 2010 14.96 14.96 14.32 14.91 18,545 +0.14(+0.92%)
Jun 09, 2010 14.10 14.77 14.06 14.77 6,048 +0.87(+6.24%)
Jun 08, 2010 13.81 13.96 13.75 13.90 7,370 +0.12(+0.89%)
Jun 07, 2010 14.03 14.15 13.70 13.78 13,510 -0.05(-0.34%)
Jun 04, 2010 14.43 14.43 13.83 13.83 16,925 -0.75(-5.16%)
Jun 03, 2010 14.57 14.70 14.38 14.58 9,350 +0.09(+0.61%)
Jun 02, 2010 14.42 14.56 14.10 14.49 7,994 +0.46(+3.29%)
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.