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 (%)
Nov 30, 2011 13.78 14.18 13.35 13.89 63,479 +0.52(+3.87%)
Nov 29, 2011 13.61 13.71 13.32 13.37 14,203 -0.18(-1.33%)
Nov 28, 2011 13.30 13.69 13.30 13.55 20,808 +0.52(+3.97%)
Nov 25, 2011 12.95 13.20 12.92 13.04 9,589 +0.03(+0.22%)
Nov 23, 2011 13.41 13.55 12.87 13.01 30,394 -0.44(-3.26%)
Nov 22, 2011 13.06 13.71 13.06 13.45 5,690 -0.38(-2.76%)
Nov 21, 2011 13.92 13.96 13.83 13.83 15,485 -0.32(-2.24%)
Nov 18, 2011 14.20 14.38 14.14 14.14 12,170 -0.04(-0.25%)
Nov 17, 2011 14.38 14.96 14.18 14.18 16,642 -0.04(-0.25%)
Nov 16, 2011 14.00 14.35 13.99 14.22 22,352 +0.04(+0.25%)
Nov 15, 2011 14.25 14.25 13.91 14.18 13,478 +0.19(+1.39%)
Nov 14, 2011 14.25 14.29 13.91 13.99 19,390 -0.32(-2.21%)
Nov 11, 2011 13.87 14.37 13.87 14.30 22,609 +0.45(+3.27%)
Nov 10, 2011 14.14 14.14 13.74 13.85 17,704 +0.02(+0.16%)
Nov 09, 2011 14.07 14.15 13.76 13.83 26,518 -0.59(-4.09%)
Nov 08, 2011 14.27 14.56 14.09 14.42 18,334 +0.19(+1.31%)
Nov 07, 2011 14.14 14.32 13.81 14.23 13,091 +0.02(+0.15%)
Nov 04, 2011 14.38 14.38 13.97 14.21 6,067 -0.29(-2.03%)
Nov 03, 2011 13.72 14.58 13.59 14.50 29,435 +0.58(+4.13%)
Nov 02, 2011 13.68 14.08 13.58 13.93 25,475 +0.62(+4.65%)
Nov 01, 2011 13.22 13.91 13.22 13.31 20,898 -0.54(-3.90%)
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%)
Oct 03, 2011 12.86 13.20 12.31 12.45 47,994 -0.56(-4.32%)
Sep 30, 2011 12.98 13.30 12.94 13.01 13,238 -0.19(-1.45%)
Sep 29, 2011 12.97 13.25 12.85 13.20 24,468 +0.49(+3.86%)
Sep 28, 2011 13.40 13.65 12.71 12.71 13,397 -0.54(-4.08%)
Sep 27, 2011 13.45 13.68 13.11 13.25 29,149 +0.05(+0.38%)
Sep 26, 2011 12.87 13.26 12.46 13.20 29,948 +0.33(+2.54%)
Sep 23, 2011 12.66 13.18 12.63 12.88 17,744 +0.24(+1.91%)
Sep 22, 2011 12.38 13.03 12.38 12.64 41,407 -0.11(-0.89%)
Sep 21, 2011 13.56 13.66 12.72 12.75 19,693 -0.68(-5.03%)
Sep 20, 2011 13.65 14.19 13.40 13.43 44,651 -0.12(-0.89%)
Sep 19, 2011 13.64 13.72 13.23 13.55 10,161 -0.33(-2.36%)
Sep 16, 2011 14.04 14.04 13.87 13.87 22,651 -0.09(-0.61%)
Sep 15, 2011 13.99 13.99 13.80 13.96 6,152 +0.03(+0.20%)
Sep 14, 2011 13.79 14.13 13.43 13.93 34,168 +0.20(+1.45%)
Sep 13, 2011 13.38 13.87 13.03 13.73 44,446 +0.71(+5.46%)
Sep 12, 2011 12.58 13.21 12.58 13.02 27,463 +0.25(+1.95%)
Sep 09, 2011 12.98 13.14 12.62 12.77 39,220 -0.31(-2.39%)
Sep 08, 2011 13.65 13.80 13.07 13.08 19,924 -0.54(-3.97%)
Sep 07, 2011 13.40 13.94 13.23 13.62 38,127 +0.50(+3.85%)
Sep 06, 2011 12.80 13.45 12.80 13.12 38,103 +0.16(+1.21%)
Sep 02, 2011 13.51 13.69 12.69 12.96 47,721 -0.75(-5.45%)
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.