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, 2013 15.98 16.29 15.94 15.98 18,485 -0.46(-2.81%)
Feb 27, 2013 16.43 16.55 16.37 16.45 6,497 +0.04(+0.23%)
Feb 26, 2013 16.11 16.45 16.11 16.41 6,426 +0.37(+2.32%)
Feb 25, 2013 16.64 16.64 15.89 16.04 28,783 -0.56(-3.38%)
Feb 22, 2013 16.21 16.62 16.21 16.60 23,252 +0.45(+2.77%)
Feb 21, 2013 16.05 16.15 15.99 16.15 4,258 +0.08(+0.47%)
Feb 20, 2013 16.24 16.51 16.05 16.08 18,239 -0.16(-0.98%)
Feb 19, 2013 16.39 16.64 16.21 16.24 12,496 -0.17(-1.06%)
Feb 15, 2013 16.70 16.70 16.41 16.41 16,741 -0.19(-1.14%)
Feb 14, 2013 16.49 16.70 16.47 16.60 9,802 +0.07(+0.41%)
Feb 13, 2013 15.86 16.59 15.80 16.53 8,288 +0.65(+4.06%)
Feb 12, 2013 15.89 15.89 15.86 15.89 31,732 +0.01(+0.05%)
Feb 11, 2013 15.76 15.89 15.67 15.88 6,677 +0.13(+0.82%)
Feb 08, 2013 15.61 15.77 15.61 15.75 8,969 +0.19(+1.22%)
Feb 07, 2013 15.51 15.63 15.51 15.56 3,870 +0.02(+0.10%)
Feb 06, 2013 15.52 15.62 15.48 15.54 3,172 +0.30(+1.99%)
Feb 04, 2013 15.49 15.53 15.20 15.24 27,351 -0.41(-2.62%)
Feb 01, 2013 15.53 15.73 15.42 15.65 17,214 +0.14(+0.88%)
Jan 31, 2013 15.56 15.56 15.31 15.51 13,148 -0.06(-0.39%)
Jan 30, 2013 15.70 15.70 15.54 15.58 4,437 -0.20(-1.25%)
Jan 29, 2013 15.53 15.77 15.49 15.77 9,704 +0.24(+1.51%)
Jan 28, 2013 15.41 15.57 15.41 15.54 6,609 +0.10(+0.64%)
Jan 25, 2013 15.61 15.63 15.38 15.44 11,517 -0.16(-1.02%)
Jan 24, 2013 15.67 15.75 15.54 15.60 4,962 +0.00(+0.00%)
Jan 23, 2013 15.73 15.77 15.60 15.60 3,181 -0.06(-0.39%)
Jan 22, 2013 15.62 15.78 15.43 15.66 10,202 -0.01(-0.05%)
Jan 18, 2013 15.57 15.70 15.48 15.67 12,907 +0.06(+0.39%)
Jan 17, 2013 15.79 15.79 15.57 15.61 6,097 +0.01(+0.05%)
Jan 16, 2013 15.67 15.71 15.58 15.60 7,480 -0.09(-0.58%)
Jan 15, 2013 15.62 15.80 15.62 15.69 3,883 -0.07(-0.43%)
Jan 14, 2013 15.77 15.81 15.67 15.76 3,540 +0.05(+0.29%)
Jan 11, 2013 15.94 15.95 15.64 15.71 12,653 -0.19(-1.19%)
Jan 10, 2013 15.99 15.99 15.79 15.90 5,202 -0.08(-0.52%)
Jan 09, 2013 15.65 16.12 15.58 15.98 6,262 +0.35(+2.23%)
Jan 08, 2013 15.74 15.95 15.57 15.64 18,988 -0.08(-0.48%)
Jan 07, 2013 15.99 15.99 15.71 15.71 7,873 -0.41(-2.54%)
Jan 04, 2013 15.88 16.12 15.74 16.12 7,500 +0.36(+2.26%)
Jan 03, 2013 15.93 15.93 15.66 15.76 8,630 -0.10(-0.62%)
Jan 02, 2013 15.70 15.96 15.48 15.86 46,446 +0.39(+2.50%)
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%)
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.