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 (%)
Oct 31, 2014 21.41 21.41 20.97 21.34 45,463 +0.16(+0.77%)
Oct 30, 2014 21.14 21.32 20.79 21.18 31,527 -0.11(-0.53%)
Oct 29, 2014 20.99 21.32 20.91 21.29 30,338 +0.24(+1.16%)
Oct 28, 2014 20.31 21.05 20.31 21.05 50,046 +0.85(+4.18%)
Oct 27, 2014 19.57 20.31 19.50 20.20 12,103 +0.70(+3.58%)
Oct 24, 2014 19.49 19.62 19.32 19.50 37,291 +0.01(+0.04%)
Oct 23, 2014 19.53 19.69 19.28 19.49 24,198 +0.28(+1.44%)
Oct 22, 2014 19.49 19.62 19.14 19.22 18,808 -0.28(-1.42%)
Oct 21, 2014 19.53 19.76 19.32 19.49 18,377 +0.00(+0.00%)
Oct 20, 2014 19.36 19.69 19.20 19.49 26,134 -0.02(-0.08%)
Oct 17, 2014 20.06 20.24 19.31 19.51 20,840 -0.24(-1.23%)
Oct 16, 2014 19.51 19.92 19.51 19.75 20,760 -0.03(-0.16%)
Oct 15, 2014 19.80 19.90 19.26 19.79 36,632 +0.16(+0.83%)
Oct 14, 2014 19.39 19.70 19.29 19.62 49,726 +0.31(+1.63%)
Oct 13, 2014 19.16 19.65 19.12 19.31 40,280 +0.30(+1.57%)
Oct 10, 2014 19.08 19.60 19.00 19.01 20,279 -0.19(-0.96%)
Oct 09, 2014 19.49 19.68 18.93 19.20 21,221 -0.49(-2.49%)
Oct 08, 2014 19.05 19.83 19.05 19.69 35,137 +0.68(+3.56%)
Oct 07, 2014 19.29 19.78 18.98 19.01 43,220 -0.35(-1.79%)
Oct 06, 2014 19.32 19.61 19.05 19.36 29,475 +0.09(+0.46%)
Oct 03, 2014 19.43 19.65 19.19 19.27 17,828 +0.07(+0.38%)
Oct 02, 2014 18.81 19.71 18.81 19.20 11,505 +0.43(+2.32%)
Oct 01, 2014 18.94 19.08 18.68 18.76 54,168 -0.27(-1.44%)
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%)
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.