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 (%)
Aug 31, 2012 15.07 15.21 14.98 15.04 7,958 +0.07(+0.45%)
Aug 30, 2012 15.33 15.37 14.97 14.97 5,685 -0.47(-3.03%)
Aug 29, 2012 15.33 15.63 15.33 15.44 5,166 -0.12(-0.76%)
Aug 27, 2012 15.81 15.81 15.47 15.56 5,498 -0.15(-0.95%)
Aug 24, 2012 15.43 15.71 15.43 15.71 8,113 +0.19(+1.20%)
Aug 23, 2012 15.52 15.84 15.34 15.52 12,362 -0.23(-1.46%)
Aug 22, 2012 15.58 15.89 15.58 15.75 5,436 +0.35(+2.27%)
Aug 21, 2012 15.16 15.54 15.13 15.40 14,985 +0.36(+2.37%)
Aug 20, 2012 14.76 15.17 14.61 15.05 18,089 +0.23(+1.55%)
Aug 17, 2012 14.77 14.82 14.57 14.82 18,561 +0.00(+0.00%)
Aug 16, 2012 14.81 14.82 14.58 14.82 6,832 +0.04(+0.30%)
Aug 15, 2012 14.57 14.81 14.57 14.77 11,269 +0.19(+1.32%)
Aug 14, 2012 14.90 14.90 14.57 14.58 13,716 -0.23(-1.56%)
Aug 13, 2012 14.80 14.93 14.74 14.81 3,003 -0.04(-0.30%)
Aug 10, 2012 14.86 14.97 14.80 14.85 6,668 -0.10(-0.65%)
Aug 09, 2012 14.90 15.02 14.87 14.95 8,017 +0.02(+0.15%)
Aug 08, 2012 14.87 15.04 14.71 14.93 6,333 -0.07(-0.50%)
Aug 07, 2012 15.08 15.15 14.87 15.00 14,407 -0.07(-0.49%)
Aug 06, 2012 15.20 15.24 15.08 15.08 5,876 -0.08(-0.54%)
Aug 03, 2012 14.94 15.23 14.88 15.16 13,979 +0.56(+3.81%)
Aug 02, 2012 14.59 14.71 14.59 14.60 15,262 -0.16(-1.11%)
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.