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 (%)
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.