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 (%)
Sep 30, 2014 19.33 19.37 19.04 19.04 45,728 -0.27(-1.38%)
Sep 29, 2014 19.62 19.65 19.20 19.30 11,876 -0.43(-2.20%)
Sep 26, 2014 19.29 19.93 19.23 19.74 42,661 +0.47(+2.47%)
Sep 25, 2014 19.45 19.66 19.24 19.26 35,155 -0.17(-0.87%)
Sep 24, 2014 19.42 19.49 19.41 19.43 22,413 +0.11(+0.58%)
Sep 23, 2014 19.30 19.42 19.30 19.32 31,210 +0.01(+0.04%)
Sep 22, 2014 19.48 19.76 19.21 19.31 25,850 -0.33(-1.68%)
Sep 19, 2014 20.25 20.32 19.50 19.64 46,522 -0.55(-2.71%)
Sep 18, 2014 20.07 20.37 20.07 20.19 68,970 +0.24(+1.21%)
Sep 17, 2014 20.33 20.33 19.95 19.95 8,659 -0.34(-1.67%)
Sep 16, 2014 20.22 20.36 20.14 20.28 28,256 +0.15(+0.76%)
Sep 15, 2014 20.08 20.25 19.94 20.13 24,047 +0.01(+0.04%)
Sep 12, 2014 20.32 20.37 19.95 20.12 26,556 -0.14(-0.68%)
Sep 11, 2014 20.21 20.32 20.13 20.26 9,750 -0.13(-0.63%)
Sep 10, 2014 20.09 20.39 20.05 20.39 21,663 +0.27(+1.36%)
Sep 09, 2014 20.18 20.26 20.06 20.11 15,391 -0.22(-1.07%)
Sep 08, 2014 20.15 20.38 20.15 20.33 5,446 +0.11(+0.56%)
Sep 05, 2014 20.12 20.29 20.04 20.22 12,459 +0.15(+0.76%)
Sep 04, 2014 20.06 20.06 20.04 20.07 12,064 -0.01(-0.04%)
Sep 03, 2014 20.12 20.37 20.04 20.07 16,230 -0.05(-0.24%)
Sep 02, 2014 19.99 20.29 19.97 20.12 16,717 +0.11(+0.56%)
Aug 29, 2014 19.93 20.01 20.01 20.01 26,090 +0.08(+0.40%)
Aug 28, 2014 19.92 20.07 19.88 19.93 16,789 +0.02(+0.12%)
Aug 27, 2014 19.95 20.11 19.85 19.91 14,262 -0.10(-0.52%)
Aug 26, 2014 19.92 20.06 19.75 20.01 19,148 +0.06(+0.28%)
Aug 25, 2014 19.88 20.01 19.73 19.95 54,687 +0.06(+0.32%)
Aug 22, 2014 19.93 19.97 19.81 19.89 12,992 +0.00(+0.00%)
Aug 21, 2014 19.86 19.97 19.78 19.89 10,829 -0.23(-1.16%)
Aug 20, 2014 20.42 20.42 20.12 20.12 10,050 -0.30(-1.46%)
Aug 19, 2014 20.28 20.48 20.11 20.42 27,638 +0.10(+0.48%)
Aug 18, 2014 20.03 20.20 20.03 20.32 27,540 +0.39(+1.94%)
Aug 15, 2014 19.86 20.07 19.82 19.94 48,961 +0.26(+1.31%)
Aug 14, 2014 19.62 19.74 19.58 19.68 4,452 +0.12(+0.62%)
Aug 13, 2014 19.39 19.66 19.39 19.56 13,303 +0.22(+1.12%)
Aug 12, 2014 19.22 19.37 19.20 19.34 12,668 +0.03(+0.17%)
Aug 11, 2014 19.25 19.32 18.89 19.31 10,498 +0.19(+0.97%)
Aug 08, 2014 19.08 19.19 19.04 19.12 14,914 +0.06(+0.30%)
Aug 07, 2014 18.92 19.29 18.83 19.07 24,646 +0.16(+0.85%)
Aug 06, 2014 18.74 19.04 18.74 18.91 12,507 +0.15(+0.82%)
Aug 05, 2014 18.79 19.00 18.74 18.75 14,615 -0.16(-0.85%)
Aug 04, 2014 18.94 19.03 18.74 18.92 17,655 +0.13(+0.69%)
Aug 01, 2014 19.32 19.32 18.75 18.79 26,086 -0.45(-2.34%)
Jul 31, 2014 19.13 19.32 19.13 19.24 30,854 -0.11(-0.58%)
Jul 30, 2014 19.32 19.36 19.05 19.35 54,137 +0.06(+0.29%)
Jul 29, 2014 19.16 19.44 19.14 19.29 26,148 +0.22(+1.14%)
Jul 28, 2014 18.68 19.13 18.68 19.08 41,597 +0.54(+2.91%)
Jul 25, 2014 18.76 18.85 18.54 18.54 27,177 -0.38(-2.00%)
Jul 24, 2014 18.85 19.11 18.80 18.92 28,007 -0.02(-0.09%)
Jul 23, 2014 19.03 19.12 18.83 18.93 11,376 -0.01(-0.04%)
Jul 22, 2014 18.92 19.16 18.83 18.94 21,252 +0.10(+0.51%)
Jul 21, 2014 18.95 18.95 18.79 18.84 9,593 -0.25(-1.31%)
Jul 18, 2014 18.51 19.12 18.38 19.09 51,545 +0.53(+2.86%)
Jul 17, 2014 18.61 18.79 18.55 18.56 26,866 -0.23(-1.24%)
Jul 16, 2014 19.04 19.16 18.79 18.79 13,764 -0.13(-0.68%)
Jul 15, 2014 18.96 19.02 18.88 18.92 27,243 +0.02(+0.09%)
Jul 14, 2014 18.89 19.01 18.89 18.91 21,976 +0.05(+0.25%)
Jul 11, 2014 18.84 18.97 18.80 18.86 11,731 +0.02(+0.13%)
Jul 10, 2014 18.71 18.98 18.71 18.84 31,193 -0.17(-0.88%)
Jul 09, 2014 19.04 19.13 18.92 19.00 10,217 +0.02(+0.13%)
Jul 08, 2014 19.06 19.13 18.84 18.98 24,817 -0.19(-1.00%)
Jul 07, 2014 19.32 19.33 19.17 19.17 18,646 -0.28(-1.43%)
Jul 03, 2014 19.34 19.45 19.45 19.45 18,943 +0.08(+0.41%)
Jul 02, 2014 19.45 19.49 19.37 19.37 13,135 -0.14(-0.69%)
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.