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, 2012 14.97 15.12 14.77 15.04 19,330 +0.14(+0.96%)
Nov 29, 2012 14.96 15.12 14.86 14.90 22,793 +0.11(+0.71%)
Nov 28, 2012 14.69 14.92 14.53 14.80 18,497 +0.06(+0.41%)
Nov 27, 2012 14.83 14.86 14.71 14.74 46,270 +0.01(+0.05%)
Nov 26, 2012 14.74 14.87 14.71 14.73 9,434 -0.11(-0.76%)
Nov 23, 2012 14.87 14.87 14.64 14.84 13,201 +0.08(+0.56%)
Nov 21, 2012 14.66 14.82 14.66 14.76 8,821 +0.23(+1.55%)
Nov 20, 2012 14.71 14.93 14.07 14.53 288,631 -0.26(-1.73%)
Nov 19, 2012 14.63 14.92 14.63 14.79 12,263 +0.31(+2.12%)
Nov 16, 2012 14.63 14.69 14.41 14.48 31,408 -0.20(-1.33%)
Nov 15, 2012 14.35 15.60 14.30 14.68 8,114 +0.37(+2.57%)
Nov 14, 2012 14.62 14.69 14.28 14.31 24,010 -0.17(-1.19%)
Nov 13, 2012 14.69 14.69 14.45 14.48 5,081 -0.13(-0.87%)
Nov 12, 2012 14.73 14.92 14.43 14.61 16,971 +0.03(+0.21%)
Nov 09, 2012 14.46 14.90 14.46 14.58 17,095 +0.02(+0.16%)
Nov 08, 2012 14.56 14.77 14.56 14.56 14,647 +0.02(+0.15%)
Nov 07, 2012 15.03 15.03 14.47 14.53 37,424 -0.65(-4.25%)
Nov 06, 2012 15.08 15.23 15.05 15.18 6,621 +0.21(+1.40%)
Nov 05, 2012 14.89 15.25 14.89 14.97 13,294 +0.11(+0.71%)
Nov 02, 2012 15.11 15.32 14.82 14.86 31,880 -0.20(-1.30%)
Nov 01, 2012 15.07 15.23 14.90 15.06 26,052 +0.05(+0.35%)
Oct 31, 2012 15.03 15.11 14.82 15.01 25,407 +0.04(+0.25%)
Oct 26, 2012 15.16 14.97 14.97 14.97 32,120 -0.25(-1.63%)
Oct 25, 2012 15.25 15.29 15.01 15.22 27,001 +0.15(+1.00%)
Oct 24, 2012 15.24 15.30 15.02 15.07 27,732 -0.05(-0.35%)
Oct 23, 2012 14.86 15.16 14.71 15.12 40,718 +0.26(+1.72%)
Oct 19, 2012 15.51 15.59 14.83 14.86 36,981 -0.59(-3.79%)
Oct 18, 2012 16.76 16.76 15.45 15.45 29,824 -1.22(-7.34%)
Oct 17, 2012 17.20 17.20 16.41 16.67 11,892 -0.49(-2.84%)
Oct 16, 2012 17.29 17.29 16.96 17.16 6,918 -0.07(-0.44%)
Oct 15, 2012 17.06 17.23 17.06 17.23 6,002 +0.29(+1.73%)
Oct 12, 2012 17.17 17.17 16.93 16.94 6,505 -0.28(-1.64%)
Oct 11, 2012 17.36 17.36 17.12 17.22 3,926 -0.04(-0.22%)
Oct 10, 2012 16.96 17.32 16.96 17.26 10,582 +0.35(+2.06%)
Oct 09, 2012 17.02 17.02 16.85 16.91 10,513 -0.13(-0.78%)
Oct 08, 2012 16.90 17.33 16.90 17.05 11,084 +0.03(+0.17%)
Oct 05, 2012 17.07 17.15 16.90 17.02 10,865 +0.07(+0.44%)
Oct 04, 2012 17.08 17.08 16.72 16.94 10,225 -0.01(-0.09%)
Oct 03, 2012 16.81 16.98 16.65 16.96 6,073 +0.13(+0.75%)
Oct 02, 2012 17.19 17.19 16.54 16.83 14,816 -0.31(-1.82%)
Oct 01, 2012 17.48 17.68 16.95 17.14 24,845 -0.17(-0.99%)
Sep 28, 2012 17.99 18.05 17.26 17.31 19,360 -0.80(-4.43%)
Sep 27, 2012 18.20 18.20 17.70 18.12 18,190 -0.11(-0.61%)
Sep 26, 2012 17.09 18.42 17.09 18.23 33,140 +1.14(+6.70%)
Sep 25, 2012 18.00 18.12 16.96 17.08 23,934 -0.76(-4.25%)
Sep 24, 2012 17.27 17.86 17.16 17.84 20,622 +0.44(+2.52%)
Sep 21, 2012 16.97 17.45 16.82 17.40 44,702 +0.66(+3.95%)
Sep 20, 2012 16.54 16.86 16.49 16.74 8,270 +0.04(+0.27%)
Sep 19, 2012 16.71 16.90 16.59 16.70 25,544 +0.04(+0.27%)
Sep 18, 2012 16.56 16.83 15.66 16.65 7,122 +0.08(+0.49%)
Sep 17, 2012 16.19 16.78 16.07 16.57 6,064 +0.30(+1.83%)
Sep 14, 2012 16.18 16.40 16.18 16.27 19,713 +0.15(+0.92%)
Sep 13, 2012 15.75 16.38 15.75 16.12 25,167 +0.33(+2.07%)
Sep 12, 2012 15.98 16.17 15.73 15.80 19,685 -0.09(-0.56%)
Sep 11, 2012 15.77 15.97 15.76 15.89 15,446 +0.13(+0.80%)
Sep 10, 2012 15.84 15.92 15.74 15.76 6,691 -0.10(-0.65%)
Sep 07, 2012 15.97 15.97 15.56 15.86 19,188 -0.07(-0.42%)
Sep 06, 2012 15.33 15.96 15.16 15.93 22,807 +0.74(+4.84%)
Sep 05, 2012 15.12 15.48 15.05 15.20 22,089 +0.16(+1.09%)
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.