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 (%)
Apr 30, 2010 16.23 16.23 15.81 15.81 10,947 -0.25(-1.56%)
Apr 29, 2010 16.00 16.11 15.78 16.07 7,470 +0.28(+1.76%)
Apr 28, 2010 15.73 15.86 15.73 15.79 19,417 +0.09(+0.60%)
Apr 27, 2010 16.00 16.00 15.60 15.69 10,915 -0.30(-1.87%)
Apr 26, 2010 16.00 16.00 15.76 15.99 7,026 +0.09(+0.55%)
Apr 23, 2010 16.00 16.06 15.76 15.90 6,870 -0.12(-0.72%)
Apr 22, 2010 16.13 16.26 15.95 16.02 7,562 -0.14(-0.84%)
Apr 21, 2010 16.13 16.18 16.13 16.15 3,325 +0.37(+2.32%)
Apr 20, 2010 15.45 15.88 15.39 15.79 3,592 +0.13(+0.82%)
Apr 19, 2010 15.70 15.73 15.60 15.66 3,666 +0.07(+0.43%)
Apr 16, 2010 15.96 16.09 15.59 15.59 11,597 -0.32(-2.00%)
Apr 15, 2010 15.68 16.02 15.68 15.91 6,259 +0.17(+1.08%)
Apr 14, 2010 15.59 15.76 15.58 15.74 6,482 +0.18(+1.18%)
Apr 13, 2010 15.65 15.65 15.40 15.56 6,972 +0.03(+0.22%)
Apr 12, 2010 15.80 15.80 15.39 15.52 6,517 -0.09(-0.56%)
Apr 09, 2010 15.39 15.61 15.39 15.61 5,917 +0.38(+2.49%)
Apr 08, 2010 15.57 15.71 15.23 15.23 14,581 -0.23(-1.52%)
Apr 07, 2010 16.04 16.17 15.45 15.47 9,238 -0.65(-4.04%)
Apr 06, 2010 16.34 16.43 16.04 16.12 5,661 -0.31(-1.88%)
Apr 05, 2010 16.03 16.43 16.03 16.43 4,502 +0.62(+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.