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, 2012 15.26 15.51 15.19 15.48 53,576 +0.25(+1.64%)
Dec 28, 2012 14.95 15.34 14.95 15.23 32,779 +0.17(+1.11%)
Dec 27, 2012 15.13 15.27 14.96 15.06 30,985 -0.10(-0.65%)
Dec 26, 2012 15.26 15.28 15.00 15.16 11,271 +0.01(+0.05%)
Dec 24, 2012 15.43 15.43 15.10 15.15 6,467 -0.20(-1.29%)
Dec 21, 2012 15.76 15.76 15.30 15.35 84,570 -0.29(-1.84%)
Dec 20, 2012 15.36 15.76 15.36 15.64 24,759 +0.28(+1.83%)
Dec 19, 2012 15.44 15.44 15.20 15.36 19,407 -0.02(-0.15%)
Dec 18, 2012 15.23 15.51 15.07 15.38 22,274 +0.23(+1.50%)
Dec 17, 2012 15.04 15.19 15.02 15.15 24,431 +0.10(+0.66%)
Dec 14, 2012 15.07 15.14 15.00 15.05 20,332 -0.05(-0.35%)
Dec 13, 2012 15.42 15.42 15.06 15.10 23,723 -0.25(-1.63%)
Dec 12, 2012 15.59 15.59 15.34 15.36 17,016 -0.02(-0.15%)
Dec 11, 2012 15.42 15.47 15.34 15.38 26,879 +0.05(+0.30%)
Dec 10, 2012 15.18 15.39 15.07 15.33 20,347 +0.10(+0.65%)
Dec 07, 2012 15.24 15.24 15.16 15.23 5,753 +0.02(+0.10%)
Dec 06, 2012 15.07 15.22 15.07 15.22 5,629 +0.20(+1.31%)
Dec 05, 2012 15.04 15.04 14.99 15.02 16,277 +0.02(+0.15%)
Dec 04, 2012 15.01 15.03 14.90 15.00 10,919 -0.04(-0.30%)
Nov 30, 2012 14.97 15.12 14.77 15.04 19,330 +0.14(+0.96%)
Nov 29, 2012 14.96 15.12 14.86 14.90 22,793 +0.11(+0.71%)
Nov 28, 2012 14.69 14.92 14.53 14.80 18,497 +0.06(+0.41%)
Nov 27, 2012 14.83 14.86 14.71 14.74 46,270 +0.01(+0.05%)
Nov 26, 2012 14.74 14.87 14.71 14.73 9,434 -0.11(-0.76%)
Nov 23, 2012 14.87 14.87 14.64 14.84 13,201 +0.08(+0.56%)
Nov 21, 2012 14.66 14.82 14.66 14.76 8,821 +0.23(+1.55%)
Nov 20, 2012 14.71 14.93 14.07 14.53 288,631 -0.26(-1.73%)
Nov 19, 2012 14.63 14.92 14.63 14.79 12,263 +0.31(+2.12%)
Nov 16, 2012 14.63 14.69 14.41 14.48 31,408 -0.20(-1.33%)
Nov 15, 2012 14.35 15.60 14.30 14.68 8,114 +0.37(+2.57%)
Nov 14, 2012 14.62 14.69 14.28 14.31 24,010 -0.17(-1.19%)
Nov 13, 2012 14.69 14.69 14.45 14.48 5,081 -0.13(-0.87%)
Nov 12, 2012 14.73 14.92 14.43 14.61 16,971 +0.03(+0.21%)
Nov 09, 2012 14.46 14.90 14.46 14.58 17,095 +0.02(+0.16%)
Nov 08, 2012 14.56 14.77 14.56 14.56 14,647 +0.02(+0.15%)
Nov 07, 2012 15.03 15.03 14.47 14.53 37,424 -0.65(-4.25%)
Nov 06, 2012 15.08 15.23 15.05 15.18 6,621 +0.21(+1.40%)
Nov 05, 2012 14.89 15.25 14.89 14.97 13,294 +0.11(+0.71%)
Nov 02, 2012 15.11 15.32 14.82 14.86 31,880 -0.20(-1.30%)
Nov 01, 2012 15.07 15.23 14.90 15.06 26,052 +0.05(+0.35%)
Oct 31, 2012 15.03 15.11 14.82 15.01 25,407 +0.04(+0.25%)
Oct 26, 2012 15.16 14.97 14.97 14.97 32,120 -0.25(-1.63%)
Oct 25, 2012 15.25 15.29 15.01 15.22 27,001 +0.15(+1.00%)
Oct 24, 2012 15.24 15.30 15.02 15.07 27,732 -0.05(-0.35%)
Oct 23, 2012 14.86 15.16 14.71 15.12 40,718 +0.26(+1.72%)
Oct 19, 2012 15.51 15.59 14.83 14.86 36,981 -0.59(-3.79%)
Oct 18, 2012 16.76 16.76 15.45 15.45 29,824 -1.22(-7.34%)
Oct 17, 2012 17.20 17.20 16.41 16.67 11,892 -0.49(-2.84%)
Oct 16, 2012 17.29 17.29 16.96 17.16 6,918 -0.07(-0.44%)
Oct 15, 2012 17.06 17.23 17.06 17.23 6,002 +0.29(+1.73%)
Oct 12, 2012 17.17 17.17 16.93 16.94 6,505 -0.28(-1.64%)
Oct 11, 2012 17.36 17.36 17.12 17.22 3,926 -0.04(-0.22%)
Oct 10, 2012 16.96 17.32 16.96 17.26 10,582 +0.35(+2.06%)
Oct 09, 2012 17.02 17.02 16.85 16.91 10,513 -0.13(-0.78%)
Oct 08, 2012 16.90 17.33 16.90 17.05 11,084 +0.03(+0.17%)
Oct 05, 2012 17.07 17.15 16.90 17.02 10,865 +0.07(+0.44%)
Oct 04, 2012 17.08 17.08 16.72 16.94 10,225 -0.01(-0.09%)
Oct 03, 2012 16.81 16.98 16.65 16.96 6,073 +0.13(+0.75%)
Oct 02, 2012 17.19 17.19 16.54 16.83 14,816 -0.31(-1.82%)
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.