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 (%)
Dec 31, 2013 20.22 20.34 20.34 20.34 24,920 +0.19(+0.93%)
Dec 30, 2013 20.09 20.49 19.85 20.16 19,200 +0.03(+0.16%)
Dec 27, 2013 20.41 20.41 19.80 20.13 21,626 -0.16(-0.81%)
Dec 26, 2013 20.20 20.48 20.05 20.29 22,159 +0.23(+1.13%)
Dec 24, 2013 20.13 20.23 19.98 20.06 9,770 -0.13(-0.66%)
Dec 23, 2013 19.66 20.20 19.63 20.20 20,481 +0.52(+2.67%)
Dec 20, 2013 18.94 19.93 18.94 19.67 111,832 +0.74(+3.93%)
Dec 19, 2013 19.10 19.37 18.93 18.93 21,920 -0.25(-1.31%)
Dec 18, 2013 18.90 19.29 18.80 19.18 21,784 +0.36(+1.91%)
Dec 17, 2013 18.63 18.94 18.63 18.82 14,055 -0.07(-0.37%)
Dec 16, 2013 19.11 19.29 18.66 18.89 30,330 -0.07(-0.37%)
Dec 13, 2013 18.65 19.14 18.59 18.96 23,163 +0.31(+1.68%)
Dec 12, 2013 18.44 18.70 18.44 18.65 21,999 +0.14(+0.76%)
Dec 11, 2013 19.53 19.53 18.40 18.51 24,695 -0.50(-2.63%)
Dec 10, 2013 19.08 19.08 18.56 19.01 30,532 -0.17(-0.90%)
Dec 09, 2013 18.93 19.19 18.71 19.18 31,701 +0.36(+1.91%)
Dec 06, 2013 18.47 18.83 18.47 18.82 0 +0.52(+2.82%)
Dec 05, 2013 18.67 18.69 18.04 18.30 0 -0.45(-2.42%)
Dec 04, 2013 18.82 19.05 18.67 18.76 0 -0.18(-0.95%)
Dec 03, 2013 19.21 19.21 18.71 18.94 0 -0.24(-1.26%)
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.