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 (%)
Mar 31, 2011 15.49 15.67 15.33 15.58 20,113 +0.02(+0.13%)
Mar 30, 2011 15.42 15.75 15.41 15.56 51,654 +0.21(+1.36%)
Mar 29, 2011 15.26 15.40 15.24 15.35 9,562 +0.15(+0.96%)
Mar 28, 2011 15.41 15.66 15.19 15.20 34,139 -0.13(-0.82%)
Mar 25, 2011 15.84 15.89 15.33 15.33 20,555 -0.37(-2.35%)
Mar 24, 2011 15.49 15.88 15.26 15.70 53,626 +0.22(+1.39%)
Mar 23, 2011 15.39 15.49 15.25 15.48 13,027 +0.11(+0.72%)
Mar 22, 2011 15.44 15.48 15.37 15.37 2,454 +0.00(+0.00%)
Mar 21, 2011 15.36 15.70 15.17 15.37 32,224 +0.09(+0.59%)
Mar 18, 2011 15.17 15.29 15.06 15.28 36,933 +0.25(+1.67%)
Mar 17, 2011 15.00 15.14 14.86 15.03 21,901 +0.29(+1.99%)
Mar 16, 2011 14.84 15.09 14.73 14.73 12,852 -0.15(-0.98%)
Mar 15, 2011 14.64 15.09 14.64 14.88 25,079 -0.22(-1.48%)
Mar 14, 2011 15.08 15.32 14.98 15.10 13,327 -0.11(-0.73%)
Mar 11, 2011 15.08 15.27 15.08 15.22 19,013 +0.10(+0.69%)
Mar 10, 2011 15.28 15.58 15.08 15.11 28,525 -0.40(-2.60%)
Mar 09, 2011 15.15 15.70 15.15 15.51 27,234 +0.39(+2.58%)
Mar 08, 2011 14.63 15.15 14.63 15.12 27,089 +0.54(+3.73%)
Mar 07, 2011 14.80 14.84 14.39 14.58 31,312 -0.15(-0.99%)
Mar 04, 2011 14.90 14.90 14.73 14.73 7,102 -0.20(-1.31%)
Mar 03, 2011 15.05 15.38 14.90 14.92 14,180 +0.09(+0.61%)
Mar 02, 2011 15.02 15.15 14.70 14.83 17,604 -0.19(-1.25%)
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.