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 (%)
Dec 30, 2011 14.35 14.71 14.19 14.32 20,007 -0.04(-0.25%)
Dec 29, 2011 14.05 14.37 14.05 14.35 14,086 +0.36(+2.57%)
Dec 28, 2011 14.30 14.31 13.82 13.99 8,104 -0.47(-3.23%)
Dec 27, 2011 14.45 14.50 14.34 14.46 3,590 -0.16(-1.08%)
Dec 23, 2011 14.58 14.67 14.51 14.62 9,413 -0.09(-0.61%)
Dec 21, 2011 14.86 14.86 14.64 14.71 6,927 -0.23(-1.57%)
Dec 20, 2011 14.54 14.97 14.54 14.94 74,377 +0.60(+4.22%)
Dec 19, 2011 14.69 14.73 14.08 14.34 56,665 -0.19(-1.34%)
Dec 16, 2011 14.63 14.65 14.37 14.53 66,584 -0.06(-0.44%)
Dec 15, 2011 14.30 14.60 14.07 14.60 16,086 +0.42(+2.94%)
Dec 14, 2011 13.37 14.21 13.37 14.18 18,327 +0.67(+4.95%)
Dec 13, 2011 13.56 13.78 13.43 13.51 14,103 -0.10(-0.74%)
Dec 12, 2011 13.84 13.84 13.44 13.61 25,740 -0.43(-3.07%)
Dec 09, 2011 13.54 14.07 13.53 14.04 15,290 +0.56(+4.16%)
Dec 08, 2011 14.01 14.01 13.43 13.48 28,152 -0.60(-4.29%)
Dec 07, 2011 13.81 14.12 13.55 14.09 14,166 +0.23(+1.66%)
Dec 06, 2011 13.64 13.95 13.64 13.86 9,786 +0.19(+1.37%)
Dec 05, 2011 13.63 13.78 13.60 13.67 41,041 +0.12(+0.90%)
Dec 02, 2011 13.69 13.73 13.37 13.55 19,003 +0.12(+0.91%)
Dec 01, 2011 13.83 13.94 13.41 13.43 25,637 -0.47(-3.37%)
Nov 30, 2011 13.78 14.18 13.35 13.89 63,479 +0.52(+3.87%)
Nov 29, 2011 13.61 13.71 13.32 13.37 14,203 -0.18(-1.33%)
Nov 28, 2011 13.30 13.69 13.30 13.55 20,808 +0.52(+3.97%)
Nov 25, 2011 12.95 13.20 12.92 13.04 9,589 +0.03(+0.22%)
Nov 23, 2011 13.41 13.55 12.87 13.01 30,394 -0.44(-3.26%)
Nov 22, 2011 13.06 13.71 13.06 13.45 5,690 -0.38(-2.76%)
Nov 21, 2011 13.92 13.96 13.83 13.83 15,485 -0.32(-2.24%)
Nov 18, 2011 14.20 14.38 14.14 14.14 12,170 -0.04(-0.25%)
Nov 17, 2011 14.38 14.96 14.18 14.18 16,642 -0.04(-0.25%)
Nov 16, 2011 14.00 14.35 13.99 14.22 22,352 +0.04(+0.25%)
Nov 15, 2011 14.25 14.25 13.91 14.18 13,478 +0.19(+1.39%)
Nov 14, 2011 14.25 14.29 13.91 13.99 19,390 -0.32(-2.21%)
Nov 11, 2011 13.87 14.37 13.87 14.30 22,609 +0.45(+3.27%)
Nov 10, 2011 14.14 14.14 13.74 13.85 17,704 +0.02(+0.16%)
Nov 09, 2011 14.07 14.15 13.76 13.83 26,518 -0.59(-4.09%)
Nov 08, 2011 14.27 14.56 14.09 14.42 18,334 +0.19(+1.31%)
Nov 07, 2011 14.14 14.32 13.81 14.23 13,091 +0.02(+0.15%)
Nov 04, 2011 14.38 14.38 13.97 14.21 6,067 -0.29(-2.03%)
Nov 03, 2011 13.72 14.58 13.59 14.50 29,435 +0.58(+4.13%)
Nov 02, 2011 13.68 14.08 13.58 13.93 25,475 +0.62(+4.65%)
Nov 01, 2011 13.22 13.91 13.22 13.31 20,898 -0.54(-3.90%)
Oct 31, 2011 14.27 14.63 13.73 13.85 36,796 -0.96(-6.51%)
Oct 28, 2011 14.92 15.11 13.97 14.81 17,859 -0.14(-0.96%)
Oct 27, 2011 14.60 15.12 14.07 14.96 67,544 +1.16(+8.39%)
Oct 26, 2011 13.27 13.94 13.07 13.80 30,703 +0.79(+6.08%)
Oct 25, 2011 13.20 13.41 12.97 13.01 41,902 -0.21(-1.58%)
Oct 24, 2011 12.91 13.46 12.88 13.22 68,242 +0.36(+2.80%)
Oct 21, 2011 13.21 13.21 12.77 12.86 49,816 +0.09(+0.68%)
Oct 20, 2011 12.94 13.07 12.72 12.77 38,056 -0.05(-0.39%)
Oct 19, 2011 13.05 13.18 12.81 12.82 30,447 -0.23(-1.76%)
Oct 18, 2011 12.87 13.42 12.81 13.05 36,741 +0.24(+1.91%)
Oct 17, 2011 13.21 13.21 12.73 12.81 38,115 -0.42(-3.21%)
Oct 14, 2011 13.63 13.67 13.11 13.23 21,276 -0.23(-1.71%)
Oct 13, 2011 13.80 13.90 13.35 13.46 20,872 -0.45(-3.26%)
Oct 12, 2011 13.99 14.13 13.73 13.91 30,803 +0.15(+1.10%)
Oct 11, 2011 13.91 13.99 13.63 13.76 23,311 -0.27(-1.90%)
Oct 10, 2011 13.43 14.08 13.43 14.03 30,298 +0.39(+2.85%)
Oct 07, 2011 14.14 14.23 13.42 13.64 25,418 -0.58(-4.05%)
Oct 06, 2011 14.12 14.29 13.92 14.22 33,643 +0.17(+1.23%)
Oct 05, 2011 14.05 14.12 13.72 14.04 38,804 -0.15(-1.05%)
Oct 04, 2011 12.38 14.20 12.38 14.19 43,226 +1.74(+13.99%)
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.