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 (%)
Sep 30, 2014 19.33 19.37 19.04 19.04 45,728 -0.27(-1.38%)
Sep 29, 2014 19.62 19.65 19.20 19.30 11,876 -0.43(-2.20%)
Sep 26, 2014 19.29 19.93 19.23 19.74 42,661 +0.47(+2.47%)
Sep 25, 2014 19.45 19.66 19.24 19.26 35,155 -0.17(-0.87%)
Sep 24, 2014 19.42 19.49 19.41 19.43 22,413 +0.11(+0.58%)
Sep 23, 2014 19.30 19.42 19.30 19.32 31,210 +0.01(+0.04%)
Sep 22, 2014 19.48 19.76 19.21 19.31 25,850 -0.33(-1.68%)
Sep 19, 2014 20.25 20.32 19.50 19.64 46,522 -0.55(-2.71%)
Sep 18, 2014 20.07 20.37 20.07 20.19 68,970 +0.24(+1.21%)
Sep 17, 2014 20.33 20.33 19.95 19.95 8,659 -0.34(-1.67%)
Sep 16, 2014 20.22 20.36 20.14 20.28 28,256 +0.15(+0.76%)
Sep 15, 2014 20.08 20.25 19.94 20.13 24,047 +0.01(+0.04%)
Sep 12, 2014 20.32 20.37 19.95 20.12 26,556 -0.14(-0.68%)
Sep 11, 2014 20.21 20.32 20.13 20.26 9,750 -0.13(-0.63%)
Sep 10, 2014 20.09 20.39 20.05 20.39 21,663 +0.27(+1.36%)
Sep 09, 2014 20.18 20.26 20.06 20.11 15,391 -0.22(-1.07%)
Sep 08, 2014 20.15 20.38 20.15 20.33 5,446 +0.11(+0.56%)
Sep 05, 2014 20.12 20.29 20.04 20.22 12,459 +0.15(+0.76%)
Sep 04, 2014 20.06 20.06 20.04 20.07 12,064 -0.01(-0.04%)
Sep 03, 2014 20.12 20.37 20.04 20.07 16,230 -0.05(-0.24%)
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.