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 (%)
Sep 30, 2009 16.98 16.98 15.96 16.32 23,057 -0.62(-3.68%)
Sep 29, 2009 17.31 17.31 16.95 16.95 8,968 -0.37(-2.13%)
Sep 28, 2009 17.12 17.45 16.91 17.32 13,246 +0.17(+0.98%)
Sep 25, 2009 16.94 17.30 16.91 17.15 39,066 +0.26(+1.55%)
Sep 24, 2009 17.13 17.35 16.89 16.89 25,978 -0.23(-1.33%)
Sep 23, 2009 17.45 17.45 16.84 17.12 14,024 -0.20(-1.16%)
Sep 22, 2009 17.38 17.38 17.18 17.32 5,560 +0.16(+0.94%)
Sep 21, 2009 17.28 17.45 17.16 17.16 9,836 -0.30(-1.69%)
Sep 18, 2009 17.39 17.47 17.22 17.45 30,919 +0.03(+0.19%)
Sep 17, 2009 17.21 17.56 17.21 17.42 6,214 -0.05(-0.27%)
Sep 16, 2009 17.45 17.51 17.28 17.47 9,098 +0.06(+0.35%)
Sep 15, 2009 17.64 17.64 17.25 17.41 14,630 +0.09(+0.54%)
Sep 14, 2009 17.23 17.36 17.11 17.31 7,308 -0.09(-0.50%)
Sep 11, 2009 17.42 17.42 17.12 17.40 7,001 +0.04(+0.23%)
Sep 10, 2009 17.54 17.87 17.28 17.36 16,413 -0.23(-1.33%)
Sep 09, 2009 17.77 17.78 17.45 17.59 9,501 -0.23(-1.28%)
Sep 08, 2009 17.67 18.09 17.51 17.82 2,256 +0.23(+1.30%)
Sep 04, 2009 17.32 17.97 17.26 17.59 12,159 +0.21(+1.24%)
Sep 03, 2009 17.18 17.45 17.12 17.38 16,092 +0.20(+1.17%)
Sep 02, 2009 17.27 17.27 17.13 17.18 7,389 +0.03(+0.16%)
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.