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, 2009 18.09 18.09 17.65 17.73 22,306 -0.39(-2.15%)
Aug 28, 2009 18.31 18.38 18.03 18.12 7,925 -0.34(-1.82%)
Aug 27, 2009 18.13 18.45 18.13 18.45 10,302 +0.09(+0.47%)
Aug 26, 2009 18.35 18.52 18.12 18.36 14,931 +0.01(+0.07%)
Aug 25, 2009 18.72 18.75 18.19 18.35 14,884 -0.25(-1.37%)
Aug 24, 2009 18.63 18.74 18.22 18.61 12,393 -0.07(-0.40%)
Aug 21, 2009 18.73 18.82 18.01 18.68 26,874 +0.26(+1.42%)
Aug 20, 2009 18.65 18.79 18.28 18.42 57,034 -0.35(-1.86%)
Aug 19, 2009 18.64 18.92 17.92 18.77 18,137 -0.01(-0.07%)
Aug 18, 2009 17.89 18.78 17.78 18.78 18,555 +0.92(+5.15%)
Aug 17, 2009 18.51 18.51 17.74 17.86 13,496 -0.65(-3.52%)
Aug 14, 2009 19.08 19.11 18.51 18.51 87,457 -0.41(-2.16%)
Aug 13, 2009 19.43 19.43 18.84 18.92 38,725 -0.36(-1.88%)
Aug 12, 2009 19.09 19.78 19.09 19.28 20,900 +0.19(+1.02%)
Aug 11, 2009 19.26 19.44 19.06 19.09 6,712 -0.04(-0.21%)
Aug 10, 2009 18.86 19.47 18.49 19.13 23,529 +0.15(+0.78%)
Aug 07, 2009 19.41 19.41 18.65 18.98 38,235 +0.24(+1.29%)
Aug 06, 2009 19.45 19.51 18.65 18.74 60,390 -0.75(-3.86%)
Aug 05, 2009 19.67 19.67 19.08 19.49 37,649 -0.13(-0.68%)
Aug 04, 2009 19.05 19.66 18.42 19.63 36,184 +0.54(+2.85%)
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.