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 14.58 14.58 13.97 13.97 30,691 -0.25(-1.75%)
Aug 30, 2011 14.49 14.53 14.09 14.22 19,205 -0.33(-2.30%)
Aug 29, 2011 14.63 14.72 14.04 14.56 46,114 +0.06(+0.44%)
Aug 26, 2011 14.30 14.60 14.21 14.49 9,783 +0.28(+2.00%)
Aug 25, 2011 14.67 14.67 14.03 14.21 30,570 -0.36(-2.44%)
Aug 24, 2011 13.94 14.56 13.57 14.56 14,828 +0.63(+4.49%)
Aug 23, 2011 12.96 14.35 12.80 13.94 51,716 +1.07(+8.35%)
Aug 22, 2011 13.18 13.18 12.69 12.86 33,351 +0.04(+0.33%)
Aug 19, 2011 12.91 13.50 12.78 12.82 69,583 -0.16(-1.26%)
Aug 18, 2011 13.70 13.84 12.85 12.98 40,043 -0.87(-6.31%)
Aug 17, 2011 13.93 14.07 13.75 13.86 9,004 +0.06(+0.46%)
Aug 16, 2011 13.93 13.97 13.70 13.80 22,347 -0.28(-2.02%)
Aug 15, 2011 13.87 14.24 13.79 14.08 22,748 +0.39(+2.86%)
Aug 12, 2011 14.41 14.65 13.65 13.69 15,920 -0.61(-4.28%)
Aug 11, 2011 13.84 14.86 13.79 14.30 36,887 +0.61(+4.47%)
Aug 10, 2011 14.44 14.82 13.51 13.69 68,905 -1.07(-7.23%)
Aug 09, 2011 13.87 14.93 13.63 14.76 43,941 +1.11(+8.13%)
Aug 08, 2011 14.49 14.98 13.65 13.65 34,649 -1.36(-9.05%)
Aug 05, 2011 14.95 15.12 14.51 15.00 25,747 +0.31(+2.08%)
Aug 04, 2011 14.99 15.15 14.66 14.70 21,077 -0.46(-3.00%)
Aug 03, 2011 14.60 15.22 14.60 15.15 43,775 +0.64(+4.41%)
Aug 02, 2011 14.66 15.06 14.51 14.51 18,443 -0.28(-1.88%)
Aug 01, 2011 14.96 15.11 14.74 14.79 17,092 -0.03(-0.19%)
Jul 29, 2011 14.76 14.90 14.66 14.82 25,710 -0.10(-0.67%)
Jul 28, 2011 14.71 14.93 14.71 14.92 12,399 +0.28(+1.89%)
Jul 27, 2011 14.74 14.79 14.58 14.64 22,565 -0.11(-0.77%)
Jul 26, 2011 14.80 15.07 14.66 14.76 32,536 -0.05(-0.34%)
Jul 25, 2011 14.76 15.13 14.76 14.80 23,486 -0.11(-0.76%)
Jul 22, 2011 14.95 15.56 14.71 14.92 51,727 +0.03(+0.19%)
Jul 21, 2011 14.94 15.28 14.79 14.89 18,944 +0.08(+0.53%)
Jul 20, 2011 14.95 15.16 14.73 14.81 30,259 -0.04(-0.29%)
Jul 19, 2011 14.71 15.00 14.68 14.85 24,690 +0.22(+1.51%)
Jul 18, 2011 14.85 14.85 14.24 14.63 44,962 -0.11(-0.72%)
Jul 15, 2011 14.71 14.98 14.67 14.74 23,579 +0.07(+0.48%)
Jul 14, 2011 15.39 15.39 14.67 14.67 26,029 -0.70(-4.58%)
Jul 13, 2011 15.22 15.49 15.22 15.37 16,338 +0.18(+1.17%)
Jul 12, 2011 15.03 15.35 15.03 15.20 20,791 +0.17(+1.12%)
Jul 11, 2011 15.31 15.37 14.85 15.03 25,669 -0.43(-2.78%)
Jul 08, 2011 15.44 15.60 15.40 15.46 7,792 -0.15(-0.99%)
Jul 07, 2011 15.36 15.65 15.32 15.61 16,119 +0.34(+2.21%)
Jul 06, 2011 15.23 15.29 15.12 15.27 11,418 -0.06(-0.37%)
Jul 05, 2011 15.23 15.41 15.22 15.33 9,995 +0.08(+0.55%)
Jul 01, 2011 15.03 15.34 15.03 15.25 20,302 +0.27(+1.83%)
Jun 30, 2011 14.82 15.19 14.81 14.97 20,785 +0.23(+1.58%)
Jun 29, 2011 14.91 14.95 14.74 14.74 7,786 -0.10(-0.66%)
Jun 28, 2011 14.92 15.16 14.71 14.84 20,394 -0.04(-0.24%)
Jun 27, 2011 15.22 15.36 14.68 14.87 62,445 -0.17(-1.12%)
Jun 24, 2011 15.92 16.00 14.80 15.04 206,112 -0.81(-5.10%)
Jun 23, 2011 15.57 15.89 15.50 15.85 12,788 +0.10(+0.63%)
Jun 22, 2011 15.86 16.00 15.74 15.75 16,733 -0.20(-1.28%)
Jun 21, 2011 15.83 15.98 15.67 15.96 17,779 +0.20(+1.30%)
Jun 20, 2011 15.65 15.81 15.40 15.75 22,492 +0.31(+2.00%)
Jun 17, 2011 15.44 15.66 15.31 15.44 29,031 +0.09(+0.60%)
Jun 16, 2011 15.10 15.40 14.85 15.35 17,927 +0.25(+1.63%)
Jun 15, 2011 15.14 15.25 15.01 15.10 9,085 -0.26(-1.69%)
Jun 14, 2011 15.02 15.37 15.02 15.36 9,957 +0.49(+3.31%)
Jun 13, 2011 14.89 14.99 14.84 14.87 11,780 +0.03(+0.19%)
Jun 10, 2011 15.03 15.08 14.82 14.84 11,823 -0.25(-1.63%)
Jun 09, 2011 15.06 15.10 15.01 15.09 5,738 +0.11(+0.70%)
Jun 08, 2011 14.82 15.06 14.82 14.98 4,409 +0.11(+0.76%)
Jun 07, 2011 14.84 14.98 14.68 14.87 7,834 +0.18(+1.20%)
Jun 06, 2011 14.74 14.85 14.67 14.70 14,062 +0.01(+0.10%)
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.