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 28, 2013 16.37 16.49 16.30 16.33 17,328 -0.01(-0.05%)
Mar 27, 2013 16.33 16.44 16.24 16.33 6,731 -0.17(-1.01%)
Mar 26, 2013 16.48 16.50 16.27 16.50 2,525 +0.16(+0.98%)
Mar 25, 2013 16.46 16.46 16.28 16.34 15,687 -0.07(-0.42%)
Mar 22, 2013 16.05 16.41 16.04 16.41 5,392 +0.36(+2.27%)
Mar 21, 2013 16.05 16.13 16.03 16.05 8,841 -0.22(-1.35%)
Mar 20, 2013 16.12 16.30 16.11 16.27 7,383 +0.13(+0.80%)
Mar 19, 2013 16.03 16.19 15.97 16.14 6,807 +0.14(+0.85%)
Mar 18, 2013 15.95 16.20 15.95 16.00 4,331 -0.11(-0.71%)
Mar 15, 2013 16.34 16.41 16.02 16.11 37,345 -0.20(-1.21%)
Mar 14, 2013 16.32 16.32 16.02 16.31 3,132 +0.11(+0.70%)
Mar 13, 2013 16.11 16.23 16.08 16.20 2,915 +0.10(+0.61%)
Mar 12, 2013 16.01 16.20 15.94 16.10 3,882 +0.01(+0.05%)
Mar 11, 2013 16.20 16.25 15.75 16.09 7,567 -0.15(-0.93%)
Mar 08, 2013 16.38 16.38 16.24 16.24 6,283 +0.07(+0.42%)
Mar 07, 2013 16.17 16.17 15.88 16.17 5,388 +0.05(+0.33%)
Mar 06, 2013 16.33 16.33 15.80 16.12 14,531 -0.11(-0.66%)
Mar 05, 2013 16.33 16.33 16.17 16.23 17,650 +0.02(+0.09%)
Mar 04, 2013 16.17 16.40 16.02 16.21 10,438 -0.01(-0.05%)
Mar 01, 2013 15.86 16.35 15.86 16.22 3,869 +0.24(+1.47%)
Feb 28, 2013 15.98 16.29 15.94 15.98 18,485 -0.46(-2.81%)
Feb 27, 2013 16.43 16.55 16.37 16.45 6,497 +0.04(+0.23%)
Feb 26, 2013 16.11 16.45 16.11 16.41 6,426 +0.37(+2.32%)
Feb 25, 2013 16.64 16.64 15.89 16.04 28,783 -0.56(-3.38%)
Feb 22, 2013 16.21 16.62 16.21 16.60 23,252 +0.45(+2.77%)
Feb 21, 2013 16.05 16.15 15.99 16.15 4,258 +0.08(+0.47%)
Feb 20, 2013 16.24 16.51 16.05 16.08 18,239 -0.16(-0.98%)
Feb 19, 2013 16.39 16.64 16.21 16.24 12,496 -0.17(-1.06%)
Feb 15, 2013 16.70 16.70 16.41 16.41 16,741 -0.19(-1.14%)
Feb 14, 2013 16.49 16.70 16.47 16.60 9,802 +0.07(+0.41%)
Feb 13, 2013 15.86 16.59 15.80 16.53 8,288 +0.65(+4.06%)
Feb 12, 2013 15.89 15.89 15.86 15.89 31,732 +0.01(+0.05%)
Feb 11, 2013 15.76 15.89 15.67 15.88 6,677 +0.13(+0.82%)
Feb 08, 2013 15.61 15.77 15.61 15.75 8,969 +0.19(+1.22%)
Feb 07, 2013 15.51 15.63 15.51 15.56 3,870 +0.02(+0.10%)
Feb 06, 2013 15.52 15.62 15.48 15.54 3,172 +0.30(+1.99%)
Feb 04, 2013 15.49 15.53 15.20 15.24 27,351 -0.41(-2.62%)
Feb 01, 2013 15.53 15.73 15.42 15.65 17,214 +0.14(+0.88%)
Jan 31, 2013 15.56 15.56 15.31 15.51 13,148 -0.06(-0.39%)
Jan 30, 2013 15.70 15.70 15.54 15.58 4,437 -0.20(-1.25%)
Jan 29, 2013 15.53 15.77 15.49 15.77 9,704 +0.24(+1.51%)
Jan 28, 2013 15.41 15.57 15.41 15.54 6,609 +0.10(+0.64%)
Jan 25, 2013 15.61 15.63 15.38 15.44 11,517 -0.16(-1.02%)
Jan 24, 2013 15.67 15.75 15.54 15.60 4,962 +0.00(+0.00%)
Jan 23, 2013 15.73 15.77 15.60 15.60 3,181 -0.06(-0.39%)
Jan 22, 2013 15.62 15.78 15.43 15.66 10,202 -0.01(-0.05%)
Jan 18, 2013 15.57 15.70 15.48 15.67 12,907 +0.06(+0.39%)
Jan 17, 2013 15.79 15.79 15.57 15.61 6,097 +0.01(+0.05%)
Jan 16, 2013 15.67 15.71 15.58 15.60 7,480 -0.09(-0.58%)
Jan 15, 2013 15.62 15.80 15.62 15.69 3,883 -0.07(-0.43%)
Jan 14, 2013 15.77 15.81 15.67 15.76 3,540 +0.05(+0.29%)
Jan 11, 2013 15.94 15.95 15.64 15.71 12,653 -0.19(-1.19%)
Jan 10, 2013 15.99 15.99 15.79 15.90 5,202 -0.08(-0.52%)
Jan 09, 2013 15.65 16.12 15.58 15.98 6,262 +0.35(+2.23%)
Jan 08, 2013 15.74 15.95 15.57 15.64 18,988 -0.08(-0.48%)
Jan 07, 2013 15.99 15.99 15.71 15.71 7,873 -0.41(-2.54%)
Jan 04, 2013 15.88 16.12 15.74 16.12 7,500 +0.36(+2.26%)
Jan 03, 2013 15.93 15.93 15.66 15.76 8,630 -0.10(-0.62%)
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.