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, 2009 19.14 19.28 18.92 19.06 41,503 -0.19(-1.01%)
Jul 30, 2009 19.18 19.28 18.96 19.26 17,218 +0.07(+0.38%)
Jul 29, 2009 19.12 19.18 18.79 19.18 12,185 +0.06(+0.32%)
Jul 28, 2009 18.51 19.12 18.51 19.12 16,350 +0.09(+0.46%)
Jul 27, 2009 18.63 19.10 18.49 19.04 39,454 +0.08(+0.43%)
Jul 24, 2009 19.11 19.43 18.63 18.96 16,069 -0.26(-1.36%)
Jul 23, 2009 18.24 19.27 17.98 19.22 80,194 +0.79(+4.30%)
Jul 22, 2009 18.02 18.57 17.48 18.43 40,440 +0.44(+2.46%)
Jul 21, 2009 18.08 18.12 17.64 17.98 28,288 +0.08(+0.45%)
Jul 20, 2009 18.18 18.18 17.62 17.90 58,071 -0.23(-1.26%)
Jul 17, 2009 18.32 18.41 17.79 18.13 47,694 -0.17(-0.95%)
Jul 16, 2009 17.93 18.30 17.33 18.30 18,143 +0.28(+1.56%)
Jul 15, 2009 18.18 18.25 17.15 18.02 53,833 -0.23(-1.25%)
Jul 14, 2009 18.09 18.32 17.95 18.25 54,872 +0.13(+0.74%)
Jul 13, 2009 18.38 18.45 17.80 18.12 15,472 -0.27(-1.46%)
Jul 10, 2009 18.00 18.44 17.69 18.38 9,864 +0.31(+1.71%)
Jul 09, 2009 17.55 18.08 17.45 18.08 14,565 +0.60(+3.42%)
Jul 08, 2009 17.55 18.10 17.20 17.48 49,006 -0.01(-0.04%)
Jul 07, 2009 18.43 18.44 17.22 17.49 22,342 -0.76(-4.16%)
Jul 06, 2009 17.99 18.47 17.56 18.24 28,629 +0.56(+3.15%)
Jul 02, 2009 17.50 18.10 17.50 17.69 16,335 -0.60(-3.27%)
Jul 01, 2009 18.28 18.28 18.11 18.28 11,237 +0.02(+0.11%)
Jun 30, 2009 18.69 18.69 18.26 18.26 20,812 -0.17(-0.95%)
Jun 29, 2009 17.94 18.95 17.94 18.44 89,925 +0.43(+2.38%)
Jun 26, 2009 17.79 19.04 17.49 18.01 1,450,855 +0.23(+1.28%)
Jun 25, 2009 17.65 17.81 17.00 17.78 58,082 +0.08(+0.45%)
Jun 24, 2009 17.15 17.70 17.00 17.70 15,258 +0.16(+0.92%)
Jun 23, 2009 17.42 17.61 17.31 17.54 13,656 +0.09(+0.54%)
Jun 22, 2009 17.73 17.77 16.94 17.45 27,851 -0.33(-1.85%)
Jun 19, 2009 17.95 17.95 17.04 17.77 18,061 -0.17(-0.97%)
Jun 18, 2009 17.43 18.02 17.43 17.95 4,718 +0.00(+0.00%)
Jun 17, 2009 17.63 17.95 17.09 17.95 10,730 +0.31(+1.75%)
Jun 16, 2009 17.65 17.65 16.83 17.64 2,715 -0.06(-0.34%)
Jun 15, 2009 17.73 17.76 16.59 17.70 13,212 -0.09(-0.53%)
Jun 12, 2009 18.12 18.12 17.28 17.79 15,241 -0.32(-1.78%)
Jun 11, 2009 18.12 18.12 18.10 18.12 9,389 +0.00(+0.00%)
Jun 10, 2009 18.12 18.32 18.10 18.12 7,451 +0.00(+0.00%)
Jun 09, 2009 17.46 18.12 16.89 18.12 7,000 +0.00(+0.00%)
Jun 08, 2009 17.95 18.12 17.61 18.12 4,916 +0.17(+0.93%)
Jun 05, 2009 17.78 17.95 16.77 17.95 3,973 +0.17(+0.94%)
Jun 04, 2009 17.67 17.78 17.44 17.78 1,639 +0.34(+1.92%)
Jun 03, 2009 17.44 17.48 17.34 17.45 4,260 +0.50(+2.97%)
Jun 01, 2009 16.94 16.94 16.94 16.94 2,980 -0.07(-0.39%)
May 29, 2009 17.11 17.11 17.01 17.01 605 -0.14(-0.82%)
May 28, 2009 16.94 17.15 16.94 17.15 1,192 -0.40(-2.26%)
May 27, 2009 17.95 18.12 17.47 17.55 3,278 -0.79(-4.28%)
May 26, 2009 19.28 19.28 17.65 18.33 21,242 +0.39(+2.17%)
May 22, 2009 17.87 19.01 17.39 17.94 22,206 -0.15(-0.83%)
May 21, 2009 17.28 18.51 17.28 18.09 27,245 +0.65(+3.71%)
May 20, 2009 16.69 18.07 16.69 17.45 12,602 +1.17(+7.22%)
May 19, 2009 15.30 16.30 14.93 16.27 15,724 +0.84(+5.43%)
May 18, 2009 14.99 15.43 14.99 15.43 745 +0.67(+4.55%)
May 15, 2009 14.76 14.76 14.76 14.76 298 +0.04(+0.27%)
May 14, 2009 14.43 14.72 14.43 14.72 298 +0.06(+0.41%)
May 13, 2009 13.67 14.66 13.67 14.66 603 +0.03(+0.23%)
May 12, 2009 14.36 14.63 13.55 14.63 1,761 +0.27(+1.87%)
May 11, 2009 14.36 14.36 13.55 14.36 1,043 -0.07(-0.47%)
May 08, 2009 13.92 14.59 13.92 14.43 2,168 +0.67(+4.88%)
May 07, 2009 13.62 13.82 13.62 13.76 2,310 -0.07(-0.48%)
May 05, 2009 13.82 13.82 13.82 13.82 0 +0.06(+0.44%)
May 04, 2009 13.76 13.76 13.76 13.76 149 -0.07(-0.53%)
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.