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 (%)
Oct 31, 2011 14.27 14.63 13.73 13.85 36,796 -0.96(-6.51%)
Oct 28, 2011 14.92 15.11 13.97 14.81 17,859 -0.14(-0.96%)
Oct 27, 2011 14.60 15.12 14.07 14.96 67,544 +1.16(+8.39%)
Oct 26, 2011 13.27 13.94 13.07 13.80 30,703 +0.79(+6.08%)
Oct 25, 2011 13.20 13.41 12.97 13.01 41,902 -0.21(-1.58%)
Oct 24, 2011 12.91 13.46 12.88 13.22 68,242 +0.36(+2.80%)
Oct 21, 2011 13.21 13.21 12.77 12.86 49,816 +0.09(+0.68%)
Oct 20, 2011 12.94 13.07 12.72 12.77 38,056 -0.05(-0.39%)
Oct 19, 2011 13.05 13.18 12.81 12.82 30,447 -0.23(-1.76%)
Oct 18, 2011 12.87 13.42 12.81 13.05 36,741 +0.24(+1.91%)
Oct 17, 2011 13.21 13.21 12.73 12.81 38,115 -0.42(-3.21%)
Oct 14, 2011 13.63 13.67 13.11 13.23 21,276 -0.23(-1.71%)
Oct 13, 2011 13.80 13.90 13.35 13.46 20,872 -0.45(-3.26%)
Oct 12, 2011 13.99 14.13 13.73 13.91 30,803 +0.15(+1.10%)
Oct 11, 2011 13.91 13.99 13.63 13.76 23,311 -0.27(-1.90%)
Oct 10, 2011 13.43 14.08 13.43 14.03 30,298 +0.39(+2.85%)
Oct 07, 2011 14.14 14.23 13.42 13.64 25,418 -0.58(-4.05%)
Oct 06, 2011 14.12 14.29 13.92 14.22 33,643 +0.17(+1.23%)
Oct 05, 2011 14.05 14.12 13.72 14.04 38,804 -0.15(-1.05%)
Oct 04, 2011 12.38 14.20 12.38 14.19 43,226 +1.74(+13.99%)
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.