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 (%)
Feb 28, 2014 26.63 27.84 26.12 26.33 27,160 -0.21(-0.79%)
Feb 27, 2014 26.63 26.78 26.35 26.54 14,142 -0.10(-0.38%)
Feb 26, 2014 26.38 26.81 26.38 26.64 9,795 +0.37(+1.41%)
Feb 25, 2014 26.63 27.24 26.27 26.27 6,869 -0.38(-1.43%)
Feb 24, 2014 26.89 26.89 26.60 26.65 15,073 +0.05(+0.19%)
Feb 21, 2014 26.14 26.89 26.14 26.60 33,160 +0.63(+2.43%)
Feb 20, 2014 25.63 26.19 25.63 25.97 23,902 +0.25(+0.97%)
Feb 19, 2014 25.56 25.83 25.51 25.72 26,094 -0.05(-0.19%)
Feb 18, 2014 25.68 25.85 25.50 25.77 19,063 +0.25(+0.98%)
Feb 14, 2014 25.50 25.52 25.52 25.52 14,200 +0.06(+0.24%)
Feb 13, 2014 25.05 25.50 24.87 25.46 8,763 +0.29(+1.15%)
Feb 12, 2014 25.04 25.18 24.82 25.17 23,913 +0.17(+0.68%)
Feb 11, 2014 25.27 25.40 24.82 25.00 17,713 +0.06(+0.24%)
Feb 10, 2014 24.83 25.14 24.53 24.94 26,617 +0.18(+0.73%)
Feb 07, 2014 24.75 24.76 24.39 24.76 26,732 -0.01(-0.04%)
Feb 06, 2014 24.42 24.97 24.42 24.77 26,742 +0.19(+0.77%)
Feb 05, 2014 24.53 24.68 24.40 24.58 30,370 -0.19(-0.77%)
Feb 04, 2014 24.00 24.80 23.66 24.77 27,402 +1.03(+4.34%)
Feb 03, 2014 24.71 25.26 23.65 23.74 61,218 -0.86(-3.50%)
Jan 31, 2014 24.68 24.89 24.39 24.60 44,275 -0.08(-0.33%)
Jan 30, 2014 24.81 25.11 24.63 24.68 13,935 +0.05(+0.21%)
Jan 29, 2014 25.22 25.49 24.62 24.63 20,206 -0.81(-3.18%)
Jan 28, 2014 25.24 25.44 25.12 25.44 35,708 +0.33(+1.31%)
Jan 27, 2014 25.26 25.33 25.07 25.11 25,079 -0.27(-1.06%)
Jan 24, 2014 25.11 25.40 24.81 25.38 31,546 +0.07(+0.28%)
Jan 23, 2014 25.40 25.52 24.93 25.31 35,364 -0.33(-1.29%)
Jan 22, 2014 25.46 25.80 24.93 25.64 47,697 +0.32(+1.26%)
Jan 21, 2014 24.77 25.40 24.71 25.32 21,673 +0.60(+2.43%)
Jan 17, 2014 24.77 24.72 24.72 24.72 12,000 -0.17(-0.68%)
Jan 16, 2014 24.72 25.01 24.57 24.89 10,773 -0.52(-2.05%)
Jan 15, 2014 25.14 25.54 24.97 25.41 22,017 +0.27(+1.07%)
Jan 14, 2014 24.85 25.32 24.85 25.14 14,124 +0.37(+1.49%)
Jan 13, 2014 25.15 25.15 24.55 24.77 31,060 -0.04(-0.16%)
Jan 10, 2014 25.25 25.25 24.60 24.81 17,113 -0.37(-1.47%)
Jan 09, 2014 25.01 25.33 25.00 25.18 10,729 +0.28(+1.12%)
Jan 08, 2014 25.12 25.25 24.74 24.90 16,267 -0.18(-0.72%)
Jan 07, 2014 25.16 25.78 25.00 25.08 16,303 +0.08(+0.32%)
Jan 06, 2014 25.44 25.55 24.83 25.00 21,142 -0.58(-2.27%)
Jan 03, 2014 25.66 25.99 25.46 25.58 15,960 -0.13(-0.51%)
Jan 02, 2014 25.81 26.00 25.26 25.71 55,006 -0.29(-1.12%)
Dec 31, 2013 25.84 26.00 26.00 26.00 19,500 +0.24(+0.93%)
Dec 30, 2013 25.67 26.18 25.37 25.76 15,024 +0.04(+0.16%)
Dec 27, 2013 26.08 26.08 25.30 25.72 16,922 -0.21(-0.81%)
Dec 26, 2013 25.82 26.17 25.62 25.93 17,339 +0.29(+1.13%)
Dec 24, 2013 25.73 25.85 25.54 25.64 7,645 -0.17(-0.66%)
Dec 23, 2013 25.13 25.81 25.09 25.81 16,026 +0.67(+2.67%)
Dec 20, 2013 24.20 25.47 24.20 25.14 87,506 +0.95(+3.93%)
Dec 19, 2013 24.41 24.76 24.19 24.19 17,152 -0.32(-1.31%)
Dec 18, 2013 24.16 24.65 24.02 24.51 17,046 +0.46(+1.91%)
Dec 17, 2013 23.81 24.21 23.81 24.05 10,998 -0.09(-0.37%)
Dec 16, 2013 24.42 24.65 23.85 24.14 23,733 -0.09(-0.37%)
Dec 13, 2013 23.84 24.46 23.76 24.23 18,125 +0.40(+1.68%)
Dec 12, 2013 23.56 23.90 23.56 23.83 17,214 +0.18(+0.76%)
Dec 11, 2013 24.96 24.96 23.51 23.65 19,324 -0.64(-2.63%)
Dec 10, 2013 24.39 24.39 23.72 24.29 23,891 -0.22(-0.90%)
Dec 09, 2013 24.19 24.52 23.91 24.51 24,806 +0.46(+1.91%)
Dec 06, 2013 23.61 24.06 23.60 24.05 0 +0.66(+2.82%)
Dec 05, 2013 23.86 23.88 23.06 23.39 0 -0.58(-2.42%)
Dec 04, 2013 24.05 24.35 23.86 23.97 0 -0.23(-0.95%)
Dec 03, 2013 24.55 24.55 23.91 24.20 0 -0.31(-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.