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 (%)
Mar 31, 2009 13.39 13.39 13.39 13.39 149 +0.48(+3.69%)
Mar 30, 2009 12.92 12.92 12.92 12.92 894 +0.00(+0.00%)
Mar 26, 2009 12.92 12.92 12.92 12.92 447 +0.17(+1.32%)
Mar 25, 2009 12.75 12.75 12.75 12.75 298 +0.00(+0.00%)
Mar 24, 2009 12.77 12.77 12.75 12.75 909 -0.34(-2.56%)
Mar 23, 2009 12.75 13.08 12.75 13.08 3,070 +0.50(+3.94%)
Mar 20, 2009 12.62 12.62 12.59 12.59 1,220 -0.03(-0.27%)
Mar 19, 2009 12.59 12.62 12.59 12.62 2,384 -0.19(-1.47%)
Mar 17, 2009 12.80 12.81 12.81 12.81 894 +0.32(+2.58%)
Mar 16, 2009 12.48 12.50 12.48 12.49 745 +0.01(+0.11%)
Mar 13, 2009 12.07 12.47 11.74 12.47 4,618 +0.73(+6.23%)
Mar 12, 2009 12.25 12.25 11.74 11.74 33,802 -0.50(-4.11%)
Mar 11, 2009 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 10, 2009 12.25 12.25 12.25 12.25 1,639 -0.02(-0.19%)
Mar 09, 2009 12.38 12.38 12.27 12.27 1,490 -0.11(-0.89%)
Mar 06, 2009 12.41 12.41 12.25 12.38 3,427 -0.03(-0.27%)
Mar 05, 2009 12.49 12.49 12.41 12.41 2,909 -0.34(-2.63%)
Mar 04, 2009 12.41 12.75 12.41 12.75 1,645 +0.34(+2.70%)
Mar 02, 2009 12.61 12.61 12.41 12.41 2,848 -0.20(-1.60%)
Feb 26, 2009 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Feb 25, 2009 12.65 12.65 12.61 12.61 596 -0.30(-2.34%)
Feb 24, 2009 12.75 12.92 12.75 12.92 1,786 +0.17(+1.32%)
Feb 19, 2009 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 18, 2009 12.75 12.75 12.75 12.75 3,903 +0.00(+0.00%)
Feb 13, 2009 12.78 12.75 12.75 12.75 596 -0.64(-4.81%)
Feb 12, 2009 13.39 13.41 12.75 13.39 2,272 +0.00(+0.00%)
Feb 10, 2009 13.41 13.39 13.39 13.39 1,490 +0.44(+3.42%)
Feb 09, 2009 12.95 12.95 12.95 12.95 2,839 -0.47(-3.50%)
Feb 06, 2009 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Feb 05, 2009 13.42 13.42 13.42 13.42 721 +0.34(+2.56%)
Feb 03, 2009 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Feb 02, 2009 12.78 13.08 12.78 13.08 2,794 +0.44(+3.45%)
Jan 30, 2009 12.48 12.65 12.48 12.65 447 -0.11(-0.84%)
Jan 29, 2009 13.59 13.79 12.76 12.76 10,535 -1.31(-9.33%)
Jan 28, 2009 13.52 14.07 13.52 14.07 596 +0.34(+2.47%)
Jan 27, 2009 14.07 14.07 13.73 13.73 2,421 +0.34(+2.56%)
Jan 26, 2009 14.07 14.07 13.39 13.39 2,751 +0.47(+3.64%)
Jan 23, 2009 13.26 13.26 12.92 12.92 1,192 +0.50(+4.05%)
Jan 22, 2009 12.49 12.49 12.41 12.41 894 -0.17(-1.33%)
Jan 21, 2009 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jan 20, 2009 12.75 12.75 12.58 12.58 1,341 -0.19(-1.47%)
Jan 16, 2009 12.77 12.77 12.77 12.77 149 -0.12(-0.92%)
Jan 15, 2009 12.78 12.89 12.75 12.89 3,099 -1.01(-7.24%)
Jan 14, 2009 13.86 13.89 13.86 13.89 506 +0.57(+4.31%)
Jan 13, 2009 13.89 13.89 13.29 13.32 6,636 +0.57(+4.47%)
Jan 08, 2009 12.75 12.75 12.75 12.75 0 +0.15(+1.17%)
Jan 07, 2009 12.60 12.60 12.60 12.60 149 -0.64(-4.86%)
Jan 06, 2009 12.75 13.25 12.75 13.25 1,490 +0.66(+5.28%)
Jan 05, 2009 12.58 12.61 12.58 12.58 3,427 -0.52(-3.95%)
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.