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 (%)
May 30, 2014 19.52 19.82 19.13 19.62 28,321 +0.18(+0.94%)
May 29, 2014 19.64 19.73 19.42 19.43 5,187 -0.01(-0.04%)
May 28, 2014 19.64 19.64 19.19 19.44 19,009 -0.12(-0.61%)
May 27, 2014 19.50 19.93 19.27 19.56 17,237 +0.31(+1.61%)
May 23, 2014 19.08 19.25 19.25 19.25 12,796 +0.19(+1.00%)
May 22, 2014 18.99 19.10 18.95 19.06 2,091 +0.14(+0.76%)
May 21, 2014 18.93 19.29 18.80 18.92 24,030 -0.07(-0.38%)
May 20, 2014 19.25 19.28 18.81 18.99 43,899 -0.35(-1.81%)
May 19, 2014 19.07 19.46 18.89 19.34 12,159 +0.22(+1.13%)
May 16, 2014 18.52 19.17 18.52 19.12 25,927 +0.57(+3.05%)
May 15, 2014 18.59 18.69 18.53 18.56 24,502 -0.07(-0.38%)
May 14, 2014 19.15 19.28 18.62 18.63 36,749 -0.59(-3.07%)
May 13, 2014 19.51 19.51 19.14 19.22 11,459 -0.33(-1.67%)
May 12, 2014 18.84 19.85 18.82 19.54 21,259 +0.57(+3.03%)
May 09, 2014 18.74 19.03 18.60 18.97 70,054 +0.21(+1.10%)
May 08, 2014 18.85 19.01 18.74 18.76 20,756 -0.16(-0.84%)
May 07, 2014 18.94 19.00 18.85 18.92 28,460 -0.05(-0.25%)
May 06, 2014 19.13 19.13 18.86 18.97 42,136 -0.20(-1.04%)
May 05, 2014 19.17 19.36 19.07 19.17 24,311 -0.21(-1.07%)
May 02, 2014 19.39 19.47 19.21 19.38 26,734 -0.02(-0.08%)
May 01, 2014 19.43 19.57 19.13 19.39 54,494 +0.01(+0.04%)
Apr 30, 2014 19.17 19.39 18.94 19.39 58,207 +0.44(+2.31%)
Apr 29, 2014 19.15 19.27 18.94 18.95 19,630 -0.27(-1.41%)
Apr 28, 2014 19.38 19.38 18.94 19.22 26,916 -0.18(-0.94%)
Apr 25, 2014 19.60 20.00 19.21 19.40 32,152 -0.23(-1.18%)
Apr 24, 2014 19.75 19.75 19.54 19.63 10,767 -0.01(-0.04%)
Apr 23, 2014 19.96 19.96 19.49 19.64 19,010 -0.43(-2.14%)
Apr 22, 2014 20.05 20.09 19.76 20.07 12,479 +0.06(+0.32%)
Apr 21, 2014 19.83 20.07 19.66 20.01 8,475 +0.12(+0.60%)
Apr 17, 2014 19.58 19.89 19.89 19.89 11,290 +0.26(+1.34%)
Apr 16, 2014 19.78 20.20 19.62 19.62 15,681 +0.07(+0.37%)
Apr 15, 2014 19.71 19.80 19.16 19.55 21,265 -0.02(-0.12%)
Apr 14, 2014 19.77 20.11 19.35 19.58 22,594 -0.02(-0.08%)
Apr 11, 2014 19.56 19.95 19.38 19.59 25,271 -0.18(-0.92%)
Apr 10, 2014 20.14 20.14 19.46 19.77 48,471 -0.37(-1.84%)
Apr 09, 2014 20.15 20.33 19.95 20.15 29,848 -0.06(-0.31%)
Apr 08, 2014 20.30 20.53 20.15 20.21 25,771 +0.02(+0.08%)
Apr 07, 2014 20.69 20.71 20.11 20.19 30,544 -0.54(-2.63%)
Apr 04, 2014 21.30 21.46 20.71 20.74 30,620 -0.37(-1.76%)
Apr 03, 2014 21.53 21.53 21.09 21.11 12,161 -0.49(-2.27%)
Apr 02, 2014 21.64 21.70 21.37 21.60 23,752 -0.04(-0.18%)
Apr 01, 2014 21.16 21.72 20.97 21.64 75,517 +0.54(+2.58%)
Mar 31, 2014 20.85 21.34 20.68 21.09 39,000 +0.32(+1.52%)
Mar 28, 2014 20.64 20.83 20.54 20.78 33,746 +0.09(+0.46%)
Mar 27, 2014 20.79 20.82 20.53 20.68 22,963 -0.16(-0.76%)
Mar 26, 2014 21.61 21.61 20.81 20.84 25,740 -0.46(-2.15%)
Mar 25, 2014 21.17 21.50 21.17 21.30 24,739 -0.06(-0.26%)
Mar 24, 2014 21.41 21.61 20.78 21.35 38,109 +0.27(+1.27%)
Mar 21, 2014 21.19 21.24 20.01 21.09 44,876 +0.02(+0.07%)
Mar 20, 2014 20.19 21.07 20.19 21.07 12,242 +0.80(+3.93%)
Mar 19, 2014 19.96 20.27 19.94 20.27 50,024 +0.05(+0.23%)
Mar 18, 2014 20.60 20.60 19.95 20.22 28,238 -0.30(-1.46%)
Mar 17, 2014 20.40 20.80 20.40 20.52 23,755 -0.06(-0.31%)
Mar 14, 2014 20.83 20.99 20.51 20.59 11,263 -0.24(-1.18%)
Mar 13, 2014 21.11 21.11 20.78 20.83 8,262 -0.28(-1.35%)
Mar 12, 2014 20.95 21.12 20.72 21.12 14,656 +0.11(+0.53%)
Mar 11, 2014 21.53 21.71 20.85 21.01 26,011 -0.59(-2.74%)
Mar 10, 2014 21.07 21.60 20.84 21.60 15,043 +0.33(+1.56%)
Mar 07, 2014 21.32 21.39 21.17 21.27 11,847 -0.02(-0.11%)
Mar 06, 2014 21.28 21.32 21.09 21.29 10,117 +0.02(+0.11%)
Mar 05, 2014 21.19 22.16 20.97 21.27 10,234 -0.02(-0.07%)
Mar 04, 2014 21.29 21.51 21.13 21.28 59,930 +0.17(+0.82%)
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.