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 (%)
Jul 31, 2014 19.13 19.32 19.13 19.24 30,854 -0.11(-0.58%)
Jul 30, 2014 19.32 19.36 19.05 19.35 54,137 +0.06(+0.29%)
Jul 29, 2014 19.16 19.44 19.14 19.29 26,148 +0.22(+1.14%)
Jul 28, 2014 18.68 19.13 18.68 19.08 41,597 +0.54(+2.91%)
Jul 25, 2014 18.76 18.85 18.54 18.54 27,177 -0.38(-2.00%)
Jul 24, 2014 18.85 19.11 18.80 18.92 28,007 -0.02(-0.09%)
Jul 23, 2014 19.03 19.12 18.83 18.93 11,376 -0.01(-0.04%)
Jul 22, 2014 18.92 19.16 18.83 18.94 21,252 +0.10(+0.51%)
Jul 21, 2014 18.95 18.95 18.79 18.84 9,593 -0.25(-1.31%)
Jul 18, 2014 18.51 19.12 18.38 19.09 51,545 +0.53(+2.86%)
Jul 17, 2014 18.61 18.79 18.55 18.56 26,866 -0.23(-1.24%)
Jul 16, 2014 19.04 19.16 18.79 18.79 13,764 -0.13(-0.68%)
Jul 15, 2014 18.96 19.02 18.88 18.92 27,243 +0.02(+0.09%)
Jul 14, 2014 18.89 19.01 18.89 18.91 21,976 +0.05(+0.25%)
Jul 11, 2014 18.84 18.97 18.80 18.86 11,731 +0.02(+0.13%)
Jul 10, 2014 18.71 18.98 18.71 18.84 31,193 -0.17(-0.88%)
Jul 09, 2014 19.04 19.13 18.92 19.00 10,217 +0.02(+0.13%)
Jul 08, 2014 19.06 19.13 18.84 18.98 24,817 -0.19(-1.00%)
Jul 07, 2014 19.32 19.33 19.17 19.17 18,646 -0.28(-1.43%)
Jul 03, 2014 19.34 19.45 19.45 19.45 18,943 +0.08(+0.41%)
Jul 02, 2014 19.45 19.49 19.37 19.37 13,135 -0.14(-0.69%)
Jul 01, 2014 19.17 19.53 19.17 19.50 53,259 +0.38(+2.00%)
Jun 30, 2014 19.36 19.49 19.03 19.12 26,295 -0.30(-1.52%)
Jun 27, 2014 19.23 19.53 19.10 19.42 92,010 +0.00(+0.00%)
Jun 26, 2014 19.35 19.45 19.01 19.42 17,388 +0.04(+0.21%)
Jun 25, 2014 19.11 19.47 19.11 19.38 9,425 +0.14(+0.75%)
Jun 24, 2014 19.48 19.49 19.15 19.23 23,269 -0.12(-0.62%)
Jun 23, 2014 19.22 19.45 19.22 19.35 8,586 -0.08(-0.41%)
Jun 20, 2014 19.28 19.45 18.97 19.43 89,759 +0.30(+1.56%)
Jun 19, 2014 19.39 19.44 18.92 19.13 27,561 -0.25(-1.30%)
Jun 18, 2014 19.46 19.47 19.31 19.39 7,448 +0.00(+0.00%)
Jun 17, 2014 19.45 19.76 19.29 19.39 39,499 -0.13(-0.65%)
Jun 16, 2014 19.15 19.62 19.14 19.51 14,196 +0.26(+1.32%)
Jun 13, 2014 19.50 19.53 19.21 19.26 15,146 -0.10(-0.54%)
Jun 12, 2014 19.48 19.59 19.19 19.36 12,126 -0.22(-1.14%)
Jun 11, 2014 19.86 19.86 19.26 19.58 21,992 -0.29(-1.44%)
Jun 10, 2014 19.89 19.89 19.66 19.87 9,560 +0.05(+0.24%)
Jun 06, 2014 19.47 19.86 19.47 19.82 28,523 +0.51(+2.64%)
Jun 05, 2014 19.43 19.43 19.01 19.31 33,150 +0.37(+1.98%)
Jun 04, 2014 18.72 19.04 18.72 18.94 32,492 +0.11(+0.59%)
Jun 03, 2014 19.24 19.28 18.74 18.83 113,834 -0.33(-1.75%)
Jun 02, 2014 19.75 19.75 19.03 19.16 31,879 -0.45(-2.32%)
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%)
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.