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 (%)
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%)
Nov 01, 2010 16.18 16.27 15.91 16.08 7,424 +0.01(+0.09%)
Oct 29, 2010 15.99 16.54 15.87 16.07 11,935 +0.02(+0.13%)
Oct 28, 2010 16.58 16.77 15.87 16.05 14,017 -0.39(-2.39%)
Oct 27, 2010 16.69 17.92 16.18 16.44 12,968 -0.63(-3.68%)
Oct 25, 2010 16.67 17.43 16.67 17.07 12,929 +0.57(+3.47%)
Oct 22, 2010 16.75 17.94 16.47 16.49 12,201 -0.21(-1.28%)
Oct 21, 2010 17.25 17.46 16.46 16.71 16,722 -0.23(-1.39%)
Oct 20, 2010 16.63 17.67 16.63 16.94 9,086 +0.48(+2.94%)
Oct 19, 2010 17.29 17.29 16.39 16.46 14,201 -0.98(-5.62%)
Oct 18, 2010 17.45 18.40 16.88 17.44 29,211 +0.14(+0.80%)
Oct 15, 2010 17.65 17.77 17.12 17.30 29,617 +0.03(+0.20%)
Oct 14, 2010 17.58 17.77 16.75 17.27 12,769 -0.32(-1.81%)
Oct 13, 2010 17.31 17.92 17.20 17.58 14,762 +0.30(+1.72%)
Oct 12, 2010 17.21 17.29 16.45 17.29 4,005 +0.01(+0.04%)
Oct 11, 2010 17.12 17.32 16.69 17.28 1,304 -0.11(-0.64%)
Oct 08, 2010 16.67 17.48 16.67 17.39 8,322 +0.72(+4.35%)
Oct 07, 2010 17.42 17.46 16.43 16.67 9,835 -0.55(-3.21%)
Oct 06, 2010 17.41 17.44 17.12 17.22 14,839 -0.22(-1.25%)
Oct 05, 2010 17.10 17.44 16.98 17.44 19,487 +0.57(+3.41%)
Oct 04, 2010 16.48 17.08 16.44 16.86 7,725 -0.12(-0.68%)
Oct 01, 2010 17.10 17.26 16.85 16.98 4,406 -0.11(-0.64%)
Sep 30, 2010 16.84 17.10 16.60 17.09 6,605 +0.24(+1.42%)
Sep 29, 2010 16.16 16.88 16.16 16.85 22,384 +0.57(+3.49%)
Sep 28, 2010 16.14 16.33 15.95 16.28 7,506 +0.21(+1.28%)
Sep 27, 2010 15.93 16.41 15.93 16.08 6,589 -0.25(-1.51%)
Sep 24, 2010 15.93 16.40 15.93 16.32 13,399 +0.54(+3.42%)
Sep 23, 2010 16.34 16.34 15.65 15.78 5,472 -0.51(-3.11%)
Sep 22, 2010 16.66 16.67 16.23 16.29 12,435 -0.43(-2.58%)
Sep 21, 2010 16.39 16.97 16.04 16.72 9,394 +0.56(+3.47%)
Sep 20, 2010 15.43 16.38 15.39 16.16 17,018 +0.70(+4.56%)
Sep 17, 2010 15.59 16.21 15.28 15.45 28,256 -0.01(-0.04%)
Sep 15, 2010 15.23 15.65 15.04 15.46 8,901 +0.23(+1.48%)
Sep 14, 2010 15.51 15.51 15.15 15.24 6,690 -0.23(-1.50%)
Sep 13, 2010 15.09 15.52 14.95 15.47 15,854 +0.57(+3.81%)
Sep 10, 2010 15.02 15.02 14.90 14.90 6,141 -0.23(-1.54%)
Sep 09, 2010 15.44 15.49 15.13 15.13 5,210 -0.08(-0.49%)
Sep 08, 2010 15.10 15.48 15.05 15.21 7,263 +0.26(+1.74%)
Sep 07, 2010 15.67 15.67 14.94 14.95 11,964 -0.79(-5.00%)
Sep 03, 2010 15.60 15.73 15.25 15.73 10,504 +0.23(+1.50%)
Sep 02, 2010 15.51 15.51 15.09 15.50 5,521 -0.10(-0.66%)
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.