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 (%)
Jan 31, 2011 15.24 15.81 15.24 15.81 18,642 +0.70(+4.61%)
Jan 28, 2011 16.20 16.33 15.05 15.11 25,900 -1.18(-7.27%)
Jan 27, 2011 16.34 16.36 15.98 16.29 9,849 -0.03(-0.21%)
Jan 26, 2011 15.95 16.39 15.95 16.33 9,701 +0.44(+2.76%)
Jan 25, 2011 15.58 16.18 15.58 15.89 30,513 +0.13(+0.84%)
Jan 24, 2011 15.40 15.96 15.33 15.76 13,180 +0.55(+3.62%)
Jan 21, 2011 15.53 15.67 15.16 15.21 35,431 -0.11(-0.73%)
Jan 20, 2011 15.47 15.89 15.32 15.32 30,320 -0.26(-1.70%)
Jan 19, 2011 16.09 16.27 15.47 15.58 37,200 -0.58(-3.58%)
Jan 18, 2011 16.25 16.45 16.02 16.16 11,659 -0.19(-1.15%)
Jan 14, 2011 16.32 16.50 16.16 16.35 18,086 +0.23(+1.43%)
Jan 13, 2011 16.73 16.88 16.11 16.12 16,790 -0.45(-2.73%)
Jan 12, 2011 17.14 17.31 16.55 16.57 19,286 -0.37(-2.18%)
Jan 11, 2011 17.09 17.32 16.94 16.94 26,835 -0.08(-0.45%)
Jan 10, 2011 17.14 17.39 16.91 17.02 24,698 -0.12(-0.69%)
Jan 07, 2011 17.68 17.76 17.09 17.14 22,182 -0.54(-3.07%)
Jan 06, 2011 17.69 17.70 17.36 17.68 13,184 -0.06(-0.35%)
Jan 05, 2011 17.69 17.81 17.48 17.74 8,327 +0.24(+1.39%)
Jan 04, 2011 18.01 18.01 17.46 17.50 14,050 -0.56(-3.12%)
Jan 03, 2011 17.39 18.13 17.39 18.06 17,878 +0.90(+5.23%)
Dec 31, 2010 17.46 17.79 17.17 17.17 5,333 -0.42(-2.42%)
Dec 30, 2010 17.64 17.87 17.13 17.59 3,340 -0.29(-1.64%)
Dec 29, 2010 17.92 18.00 17.77 17.88 11,488 -0.04(-0.23%)
Dec 28, 2010 17.83 18.01 17.69 17.92 17,664 +0.15(+0.86%)
Dec 27, 2010 17.77 17.77 17.77 17.77 880 +0.10(+0.59%)
Dec 23, 2010 17.51 17.74 17.51 17.67 3,377 -0.08(-0.43%)
Dec 22, 2010 16.96 17.92 16.96 17.74 24,369 +0.00(+0.00%)
Dec 21, 2010 17.51 17.87 17.51 17.74 11,717 +0.20(+1.14%)
Dec 20, 2010 17.42 17.59 17.42 17.54 3,834 -0.16(-0.90%)
Dec 17, 2010 17.40 17.70 17.16 17.70 29,394 +0.23(+1.30%)
Dec 16, 2010 17.00 17.67 17.00 17.47 8,440 +0.50(+2.97%)
Dec 15, 2010 17.07 17.12 16.97 16.97 3,648 +0.04(+0.24%)
Dec 14, 2010 16.76 17.17 16.76 16.93 4,919 +0.30(+1.78%)
Dec 13, 2010 16.60 17.19 16.60 16.63 20,775 +0.04(+0.23%)
Dec 10, 2010 16.80 16.87 16.29 16.59 10,339 -0.10(-0.60%)
Dec 09, 2010 17.11 17.11 16.60 16.69 29,059 -0.10(-0.58%)
Dec 08, 2010 16.92 17.12 16.66 16.79 6,207 -0.04(-0.25%)
Dec 07, 2010 16.25 16.84 16.25 16.83 15,888 +0.57(+3.52%)
Dec 06, 2010 15.99 16.38 15.99 16.26 8,693 +0.16(+0.99%)
Dec 03, 2010 16.23 16.53 15.94 16.10 25,994 -0.22(-1.35%)
Dec 02, 2010 17.56 17.56 16.09 16.32 27,059 -0.71(-4.17%)
Dec 01, 2010 17.12 17.53 16.92 17.03 29,491 +0.21(+1.27%)
Nov 30, 2010 16.85 17.11 16.78 16.82 16,193 -0.26(-1.50%)
Nov 29, 2010 17.07 17.26 16.77 17.07 13,020 -0.16(-0.92%)
Nov 26, 2010 17.23 17.49 17.12 17.23 8,573 -0.17(-0.95%)
Nov 24, 2010 17.16 17.40 17.40 17.40 25,079 +0.50(+2.98%)
Nov 23, 2010 17.29 17.51 16.84 16.89 22,256 -0.68(-3.85%)
Nov 22, 2010 17.17 17.94 16.50 17.57 27,897 +0.26(+1.47%)
Nov 19, 2010 17.25 17.34 16.89 17.32 13,942 +0.10(+0.56%)
Nov 18, 2010 17.05 17.36 16.91 17.22 12,203 +0.38(+2.25%)
Nov 17, 2010 16.65 17.30 16.32 16.84 21,555 +0.25(+1.50%)
Nov 16, 2010 17.72 17.72 16.58 16.59 28,620 -1.11(-6.28%)
Nov 15, 2010 17.34 17.78 17.29 17.70 8,156 +0.27(+1.54%)
Nov 12, 2010 17.32 17.54 17.29 17.43 4,194 -0.01(-0.08%)
Nov 11, 2010 17.29 18.12 17.28 17.45 4,497 +0.08(+0.48%)
Nov 10, 2010 17.11 17.74 16.91 17.36 12,062 +0.20(+1.17%)
Nov 09, 2010 17.54 17.72 17.10 17.16 10,184 -0.26(-1.51%)
Nov 08, 2010 17.31 17.87 17.31 17.43 12,756 -0.20(-1.14%)
Nov 05, 2010 18.08 18.10 17.18 17.63 10,171 -0.45(-2.48%)
Nov 04, 2010 16.88 18.43 16.88 18.07 33,284 +1.37(+8.22%)
Nov 03, 2010 16.31 16.86 15.94 16.70 13,878 +0.21(+1.30%)
Nov 02, 2010 16.29 16.70 16.14 16.49 23,627 +0.41(+2.53%)
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.