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 (%)
Aug 31, 2009 18.09 18.09 17.65 17.73 22,306 -0.39(-2.15%)
Aug 28, 2009 18.31 18.38 18.03 18.12 7,925 -0.34(-1.82%)
Aug 27, 2009 18.13 18.45 18.13 18.45 10,302 +0.09(+0.47%)
Aug 26, 2009 18.35 18.52 18.12 18.36 14,931 +0.01(+0.07%)
Aug 25, 2009 18.72 18.75 18.19 18.35 14,884 -0.25(-1.37%)
Aug 24, 2009 18.63 18.74 18.22 18.61 12,393 -0.07(-0.40%)
Aug 21, 2009 18.73 18.82 18.01 18.68 26,874 +0.26(+1.42%)
Aug 20, 2009 18.65 18.79 18.28 18.42 57,034 -0.35(-1.86%)
Aug 19, 2009 18.64 18.92 17.92 18.77 18,137 -0.01(-0.07%)
Aug 18, 2009 17.89 18.78 17.78 18.78 18,555 +0.92(+5.15%)
Aug 17, 2009 18.51 18.51 17.74 17.86 13,496 -0.65(-3.52%)
Aug 14, 2009 19.08 19.11 18.51 18.51 87,457 -0.41(-2.16%)
Aug 13, 2009 19.43 19.43 18.84 18.92 38,725 -0.36(-1.88%)
Aug 12, 2009 19.09 19.78 19.09 19.28 20,900 +0.19(+1.02%)
Aug 11, 2009 19.26 19.44 19.06 19.09 6,712 -0.04(-0.21%)
Aug 10, 2009 18.86 19.47 18.49 19.13 23,529 +0.15(+0.78%)
Aug 07, 2009 19.41 19.41 18.65 18.98 38,235 +0.24(+1.29%)
Aug 06, 2009 19.45 19.51 18.65 18.74 60,390 -0.75(-3.86%)
Aug 05, 2009 19.67 19.67 19.08 19.49 37,649 -0.13(-0.68%)
Aug 04, 2009 19.05 19.66 18.42 19.63 36,184 +0.54(+2.85%)
Aug 03, 2009 18.85 19.08 18.59 19.08 34,382 +0.02(+0.11%)
Jul 31, 2009 19.14 19.28 18.92 19.06 41,503 -0.19(-1.01%)
Jul 30, 2009 19.18 19.28 18.96 19.26 17,218 +0.07(+0.38%)
Jul 29, 2009 19.12 19.18 18.79 19.18 12,185 +0.06(+0.32%)
Jul 28, 2009 18.51 19.12 18.51 19.12 16,350 +0.09(+0.46%)
Jul 27, 2009 18.63 19.10 18.49 19.04 39,454 +0.08(+0.43%)
Jul 24, 2009 19.11 19.43 18.63 18.96 16,069 -0.26(-1.36%)
Jul 23, 2009 18.24 19.27 17.98 19.22 80,194 +0.79(+4.30%)
Jul 22, 2009 18.02 18.57 17.48 18.43 40,440 +0.44(+2.46%)
Jul 21, 2009 18.08 18.12 17.64 17.98 28,288 +0.08(+0.45%)
Jul 20, 2009 18.18 18.18 17.62 17.90 58,071 -0.23(-1.26%)
Jul 17, 2009 18.32 18.41 17.79 18.13 47,694 -0.17(-0.95%)
Jul 16, 2009 17.93 18.30 17.33 18.30 18,143 +0.28(+1.56%)
Jul 15, 2009 18.18 18.25 17.15 18.02 53,833 -0.23(-1.25%)
Jul 14, 2009 18.09 18.32 17.95 18.25 54,872 +0.13(+0.74%)
Jul 13, 2009 18.38 18.45 17.80 18.12 15,472 -0.27(-1.46%)
Jul 10, 2009 18.00 18.44 17.69 18.38 9,864 +0.31(+1.71%)
Jul 09, 2009 17.55 18.08 17.45 18.08 14,565 +0.60(+3.42%)
Jul 08, 2009 17.55 18.10 17.20 17.48 49,006 -0.01(-0.04%)
Jul 07, 2009 18.43 18.44 17.22 17.49 22,342 -0.76(-4.16%)
Jul 06, 2009 17.99 18.47 17.56 18.24 28,629 +0.56(+3.15%)
Jul 02, 2009 17.50 18.10 17.50 17.69 16,335 -0.60(-3.27%)
Jul 01, 2009 18.28 18.28 18.11 18.28 11,237 +0.02(+0.11%)
Jun 30, 2009 18.69 18.69 18.26 18.26 20,812 -0.17(-0.95%)
Jun 29, 2009 17.94 18.95 17.94 18.44 89,925 +0.43(+2.38%)
Jun 26, 2009 17.79 19.04 17.49 18.01 1,450,855 +0.23(+1.28%)
Jun 25, 2009 17.65 17.81 17.00 17.78 58,082 +0.08(+0.45%)
Jun 24, 2009 17.15 17.70 17.00 17.70 15,258 +0.16(+0.92%)
Jun 23, 2009 17.42 17.61 17.31 17.54 13,656 +0.09(+0.54%)
Jun 22, 2009 17.73 17.77 16.94 17.45 27,851 -0.33(-1.85%)
Jun 19, 2009 17.95 17.95 17.04 17.77 18,061 -0.17(-0.97%)
Jun 18, 2009 17.43 18.02 17.43 17.95 4,718 +0.00(+0.00%)
Jun 17, 2009 17.63 17.95 17.09 17.95 10,730 +0.31(+1.75%)
Jun 16, 2009 17.65 17.65 16.83 17.64 2,715 -0.06(-0.34%)
Jun 15, 2009 17.73 17.76 16.59 17.70 13,212 -0.09(-0.53%)
Jun 12, 2009 18.12 18.12 17.28 17.79 15,241 -0.32(-1.78%)
Jun 11, 2009 18.12 18.12 18.10 18.12 9,389 +0.00(+0.00%)
Jun 10, 2009 18.12 18.32 18.10 18.12 7,451 +0.00(+0.00%)
Jun 09, 2009 17.46 18.12 16.89 18.12 7,000 +0.00(+0.00%)
Jun 08, 2009 17.95 18.12 17.61 18.12 4,916 +0.17(+0.93%)
Jun 05, 2009 17.78 17.95 16.77 17.95 3,973 +0.17(+0.94%)
Jun 04, 2009 17.67 17.78 17.44 17.78 1,639 +0.34(+1.92%)
Jun 03, 2009 17.44 17.48 17.34 17.45 4,260 +0.50(+2.97%)
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.