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 (%)
Jul 31, 2012 14.81 14.94 14.78 14.89 37,750 +0.10(+0.70%)
Jul 30, 2012 15.00 15.00 14.78 14.79 19,892 -0.22(-1.48%)
Jul 27, 2012 14.98 15.14 14.86 15.01 18,060 +0.08(+0.55%)
Jul 26, 2012 15.07 15.11 14.78 14.93 23,126 +0.28(+1.93%)
Jul 25, 2012 14.72 14.72 14.41 14.65 29,474 +0.10(+0.72%)
Jul 24, 2012 15.00 15.03 14.50 14.54 28,012 -0.23(-1.56%)
Jul 23, 2012 14.51 15.20 14.40 14.77 29,788 +0.10(+0.71%)
Jul 20, 2012 15.67 16.03 14.54 14.67 20,849 -1.09(-6.93%)
Jul 19, 2012 16.69 16.69 15.73 15.76 11,714 -0.90(-5.39%)
Jul 18, 2012 16.97 16.97 16.66 16.66 17,313 -0.34(-2.01%)
Jul 17, 2012 17.12 17.18 16.96 17.00 9,019 +0.01(+0.09%)
Jul 16, 2012 17.24 17.27 16.69 16.99 24,096 -0.25(-1.45%)
Jul 13, 2012 16.96 17.48 16.91 17.24 28,771 +0.31(+1.82%)
Jul 12, 2012 16.87 17.10 16.82 16.93 16,599 -0.06(-0.35%)
Jul 11, 2012 16.86 17.09 16.86 16.99 9,565 +0.07(+0.44%)
Jul 10, 2012 16.88 16.92 16.69 16.91 12,396 +0.14(+0.83%)
Jul 09, 2012 16.92 16.95 16.68 16.77 10,381 -0.18(-1.04%)
Jul 06, 2012 17.06 17.26 16.82 16.95 6,852 -0.37(-2.12%)
Jul 05, 2012 17.33 17.35 17.18 17.32 2,708 -0.13(-0.76%)
Jul 03, 2012 17.46 17.46 17.17 17.45 15,645 +0.06(+0.34%)
Jul 02, 2012 17.41 17.50 17.07 17.39 17,920 +0.04(+0.25%)
Jun 29, 2012 17.27 17.45 17.06 17.35 23,355 +0.45(+2.65%)
Jun 28, 2012 16.90 17.13 16.61 16.90 7,752 -0.16(-0.95%)
Jun 27, 2012 16.66 17.06 16.66 17.06 10,150 +0.36(+2.16%)
Jun 26, 2012 16.87 16.87 16.57 16.70 8,118 -0.04(-0.22%)
Jun 25, 2012 16.17 16.76 15.93 16.74 17,051 +0.17(+1.02%)
Jun 22, 2012 16.54 17.02 15.91 16.57 495,413 +0.74(+4.64%)
Jun 21, 2012 16.07 16.10 15.62 15.83 15,203 -0.19(-1.19%)
Jun 20, 2012 16.29 16.29 15.69 16.02 8,251 -0.26(-1.63%)
Jun 19, 2012 15.82 16.41 15.75 16.29 30,200 +0.44(+2.78%)
Jun 18, 2012 15.57 16.10 15.36 15.85 25,310 +0.24(+1.56%)
Jun 15, 2012 15.39 15.81 15.38 15.60 35,605 +0.17(+1.10%)
Jun 14, 2012 15.21 15.44 15.21 15.43 12,171 +0.24(+1.60%)
Jun 13, 2012 15.18 15.40 15.01 15.19 12,073 -0.02(-0.15%)
Jun 12, 2012 14.77 15.40 14.77 15.21 20,599 +0.61(+4.18%)
Jun 11, 2012 14.80 14.90 14.59 14.60 34,612 -0.10(-0.70%)
Jun 08, 2012 14.55 14.71 14.52 14.71 7,136 +0.17(+1.16%)
Jun 07, 2012 14.93 14.93 14.46 14.54 29,548 -0.15(-1.00%)
Jun 06, 2012 14.68 14.86 14.57 14.68 16,478 +0.15(+1.01%)
Jun 05, 2012 14.16 14.59 14.16 14.54 13,620 +0.37(+2.59%)
Jun 04, 2012 14.16 14.26 14.09 14.17 5,379 +0.15(+1.05%)
Jun 01, 2012 14.21 14.41 14.01 14.02 14,536 -0.39(-2.70%)
May 31, 2012 14.53 14.80 14.41 14.41 21,653 -0.14(-0.96%)
May 30, 2012 14.53 14.74 14.53 14.55 8,710 -0.18(-1.25%)
May 29, 2012 14.75 14.75 14.59 14.74 7,487 +0.19(+1.31%)
May 25, 2012 14.57 14.66 14.44 14.54 6,518 +0.00(+0.00%)
May 24, 2012 14.43 14.74 14.25 14.54 23,230 +0.17(+1.18%)
May 23, 2012 13.97 14.38 13.79 14.38 18,422 +0.39(+2.79%)
May 22, 2012 14.52 14.97 13.90 13.99 25,766 -0.54(-3.70%)
May 21, 2012 14.20 14.53 14.11 14.52 22,354 +0.34(+2.38%)
May 18, 2012 14.05 14.28 14.05 14.18 11,605 +0.07(+0.47%)
May 17, 2012 14.45 14.45 14.06 14.12 12,349 -0.24(-1.69%)
May 16, 2012 14.43 14.45 14.33 14.36 6,958 +0.04(+0.26%)
May 15, 2012 14.25 14.52 14.25 14.32 6,473 +0.01(+0.10%)
May 14, 2012 13.99 14.40 13.98 14.31 21,335 +0.10(+0.72%)
May 11, 2012 14.35 14.57 14.08 14.21 15,734 -0.31(-2.13%)
May 10, 2012 14.61 14.68 14.46 14.52 12,889 +0.07(+0.51%)
May 09, 2012 14.38 14.54 14.30 14.44 8,235 +0.00(+0.00%)
May 08, 2012 14.17 14.52 14.05 14.44 16,637 +0.24(+1.71%)
May 07, 2012 13.97 14.35 13.97 14.20 8,574 +0.12(+0.84%)
May 04, 2012 14.27 14.27 13.74 14.08 39,921 -0.06(-0.42%)
May 03, 2012 14.29 14.52 13.98 14.14 13,240 -0.22(-1.54%)
May 02, 2012 14.35 14.51 14.21 14.36 11,075 +0.01(+0.10%)
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.