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 (%)
Jun 30, 2008 13.92 14.58 13.92 14.21 5,664 +0.14(+0.97%)
Jun 27, 2008 13.76 14.35 13.52 14.07 7,474 +0.21(+1.55%)
Jun 26, 2008 12.92 13.86 12.92 13.86 5,927 +0.74(+5.63%)
Jun 25, 2008 13.23 13.38 12.94 13.12 19,407 +0.03(+0.26%)
Jun 24, 2008 13.52 13.71 13.08 13.08 25,920 -1.01(-7.14%)
Jun 23, 2008 13.43 14.37 13.43 14.09 1,624 +0.87(+6.60%)
Jun 20, 2008 14.31 14.60 13.22 13.22 14,519 -1.54(-10.45%)
Jun 19, 2008 14.26 14.76 14.24 14.76 2,854 +0.47(+3.29%)
Jun 18, 2008 14.75 14.75 14.16 14.29 11,036 +0.13(+0.95%)
Jun 17, 2008 14.76 14.76 14.16 14.16 8,378 -0.60(-4.09%)
Jun 16, 2008 14.43 14.76 14.25 14.76 1,937 +0.50(+3.53%)
Jun 13, 2008 14.43 14.43 13.98 14.26 8,003 +0.13(+0.95%)
Jun 12, 2008 14.26 14.26 14.12 14.12 1,341 -0.50(-3.44%)
Jun 11, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 10, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 09, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 06, 2008 14.73 14.73 14.63 14.63 1,788 +0.20(+1.40%)
Jun 05, 2008 13.92 14.43 13.92 14.43 1,192 +0.94(+6.96%)
Jun 04, 2008 13.49 13.49 13.22 13.49 3,937 +0.00(+0.00%)
Jun 03, 2008 13.69 13.69 13.25 13.49 7,749 -0.17(-1.23%)
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.