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, 2014 21.41 21.41 20.97 21.34 45,463 +0.16(+0.77%)
Oct 30, 2014 21.14 21.32 20.79 21.18 31,527 -0.11(-0.53%)
Oct 29, 2014 20.99 21.32 20.91 21.29 30,338 +0.24(+1.16%)
Oct 28, 2014 20.31 21.05 20.31 21.05 50,046 +0.85(+4.18%)
Oct 27, 2014 19.57 20.31 19.50 20.20 12,103 +0.70(+3.58%)
Oct 24, 2014 19.49 19.62 19.32 19.50 37,291 +0.01(+0.04%)
Oct 23, 2014 19.53 19.69 19.28 19.49 24,198 +0.28(+1.44%)
Oct 22, 2014 19.49 19.62 19.14 19.22 18,808 -0.28(-1.42%)
Oct 21, 2014 19.53 19.76 19.32 19.49 18,377 +0.00(+0.00%)
Oct 20, 2014 19.36 19.69 19.20 19.49 26,134 -0.02(-0.08%)
Oct 17, 2014 20.06 20.24 19.31 19.51 20,840 -0.24(-1.23%)
Oct 16, 2014 19.51 19.92 19.51 19.75 20,760 -0.03(-0.16%)
Oct 15, 2014 19.80 19.90 19.26 19.79 36,632 +0.16(+0.83%)
Oct 14, 2014 19.39 19.70 19.29 19.62 49,726 +0.31(+1.63%)
Oct 13, 2014 19.16 19.65 19.12 19.31 40,280 +0.30(+1.57%)
Oct 10, 2014 19.08 19.60 19.00 19.01 20,279 -0.19(-0.96%)
Oct 09, 2014 19.49 19.68 18.93 19.20 21,221 -0.49(-2.49%)
Oct 08, 2014 19.05 19.83 19.05 19.69 35,137 +0.68(+3.56%)
Oct 07, 2014 19.29 19.78 18.98 19.01 43,220 -0.35(-1.79%)
Oct 06, 2014 19.32 19.61 19.05 19.36 29,475 +0.09(+0.46%)
Oct 03, 2014 19.43 19.65 19.19 19.27 17,828 +0.07(+0.38%)
Oct 02, 2014 18.81 19.71 18.81 19.20 11,505 +0.43(+2.32%)
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.