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, 2011 12.98 13.30 12.94 13.01 13,238 -0.19(-1.45%)
Sep 29, 2011 12.97 13.25 12.85 13.20 24,468 +0.49(+3.86%)
Sep 28, 2011 13.40 13.65 12.71 12.71 13,397 -0.54(-4.08%)
Sep 27, 2011 13.45 13.68 13.11 13.25 29,149 +0.05(+0.38%)
Sep 26, 2011 12.87 13.26 12.46 13.20 29,948 +0.33(+2.54%)
Sep 23, 2011 12.66 13.18 12.63 12.88 17,744 +0.24(+1.91%)
Sep 22, 2011 12.38 13.03 12.38 12.64 41,407 -0.11(-0.89%)
Sep 21, 2011 13.56 13.66 12.72 12.75 19,693 -0.68(-5.03%)
Sep 20, 2011 13.65 14.19 13.40 13.43 44,651 -0.12(-0.89%)
Sep 19, 2011 13.64 13.72 13.23 13.55 10,161 -0.33(-2.36%)
Sep 16, 2011 14.04 14.04 13.87 13.87 22,651 -0.09(-0.61%)
Sep 15, 2011 13.99 13.99 13.80 13.96 6,152 +0.03(+0.20%)
Sep 14, 2011 13.79 14.13 13.43 13.93 34,168 +0.20(+1.45%)
Sep 13, 2011 13.38 13.87 13.03 13.73 44,446 +0.71(+5.46%)
Sep 12, 2011 12.58 13.21 12.58 13.02 27,463 +0.25(+1.95%)
Sep 09, 2011 12.98 13.14 12.62 12.77 39,220 -0.31(-2.39%)
Sep 08, 2011 13.65 13.80 13.07 13.08 19,924 -0.54(-3.97%)
Sep 07, 2011 13.40 13.94 13.23 13.62 38,127 +0.50(+3.85%)
Sep 06, 2011 12.80 13.45 12.80 13.12 38,103 +0.16(+1.21%)
Sep 02, 2011 13.51 13.69 12.69 12.96 47,721 -0.75(-5.45%)
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.