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 (%)
May 30, 2008 13.55 13.55 13.55 13.55 149 -0.20(-1.46%)
May 29, 2008 13.69 13.76 13.45 13.76 4,962 -0.94(-6.39%)
May 28, 2008 13.42 14.69 13.42 14.69 1,356 +1.27(+9.50%)
May 27, 2008 13.25 13.42 13.25 13.42 1,490 +0.27(+2.04%)
May 26, 2008 13.29 13.45 13.15 13.15 10,954 +0.00(+0.00%)
May 23, 2008 13.29 13.45 13.15 13.15 10,954 -0.10(-0.76%)
May 22, 2008 13.45 13.52 13.15 13.25 9,836 -0.34(-2.47%)
May 21, 2008 14.26 14.26 13.02 13.59 12,821 -0.84(-5.81%)
May 20, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
May 19, 2008 14.76 15.26 14.39 14.43 5,205 -0.07(-0.46%)
May 16, 2008 14.63 14.63 14.49 14.49 819 -0.13(-0.92%)
May 15, 2008 14.76 14.76 14.22 14.63 2,175 -0.30(-2.02%)
May 14, 2008 14.93 14.93 14.93 14.93 596 +0.17(+1.14%)
May 13, 2008 14.83 14.83 14.46 14.76 1,862 -0.17(-1.12%)
May 12, 2008 14.93 14.93 14.83 14.93 2,547 +0.17(+1.14%)
May 09, 2008 13.99 14.76 13.99 14.76 9,091 +0.77(+5.52%)
May 08, 2008 14.56 14.56 13.52 13.99 9,985 -0.77(-5.23%)
May 07, 2008 14.49 14.76 14.43 14.76 7,563 +0.34(+2.33%)
May 06, 2008 14.53 14.93 14.09 14.43 8,047 -0.67(-4.44%)
May 05, 2008 15.26 15.30 14.26 15.10 3,815 -0.17(-1.10%)
May 02, 2008 14.75 15.26 14.75 15.26 6,185 +0.34(+2.25%)
May 01, 2008 13.76 14.93 13.76 14.93 16,393 +1.17(+8.54%)
Apr 30, 2008 13.76 13.89 13.76 13.76 31,513 +0.34(+2.50%)
Apr 29, 2008 13.29 13.42 13.29 13.42 34,010 +0.13(+1.01%)
Apr 28, 2008 13.08 13.42 13.08 13.29 47,617 +0.20(+1.54%)
Apr 25, 2008 13.05 13.08 13.05 13.08 670 +0.03(+0.26%)
Apr 24, 2008 13.08 13.08 12.71 13.05 3,053 +0.64(+5.13%)
Apr 23, 2008 12.95 12.95 12.14 12.41 9,121 -0.54(-4.15%)
Apr 22, 2008 13.08 13.08 12.95 12.95 3,064 +0.10(+0.78%)
Apr 21, 2008 13.42 13.42 12.41 12.85 7,070 -0.57(-4.25%)
Apr 18, 2008 13.42 13.42 13.42 13.42 37,747 +0.57(+4.44%)
Apr 17, 2008 12.88 12.88 12.85 12.85 745 -0.54(-4.01%)
Apr 16, 2008 12.68 13.39 12.68 13.39 5,591 +0.70(+5.56%)
Apr 15, 2008 12.38 13.02 11.98 12.68 8,140 +0.77(+6.48%)
Apr 14, 2008 11.94 12.08 11.88 11.91 4,104 -0.10(-0.84%)
Apr 11, 2008 12.14 12.25 11.41 12.01 17,322 -0.91(-7.01%)
Apr 10, 2008 13.49 13.49 12.25 12.92 11,107 -0.57(-4.23%)
Apr 09, 2008 13.69 13.69 13.49 13.49 5,924 +0.00(+0.00%)
Apr 08, 2008 13.76 13.76 13.49 13.49 3,129 -0.03(-0.25%)
Apr 07, 2008 13.82 13.82 13.49 13.52 4,322 -0.23(-1.71%)
Apr 04, 2008 13.96 13.96 13.76 13.76 20,760 -0.50(-3.53%)
Apr 03, 2008 14.43 14.43 14.26 14.26 1,125 +0.64(+4.68%)
Apr 02, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Apr 01, 2008 13.76 13.76 13.49 13.62 13,848 +0.04(+0.30%)
Mar 31, 2008 14.76 14.76 13.55 13.58 10,584 -1.85(-12.00%)
Mar 28, 2008 14.80 15.43 14.76 15.43 11,033 +0.67(+4.55%)
Mar 27, 2008 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Mar 26, 2008 14.76 14.76 14.76 14.76 819 +0.00(+0.00%)
Mar 25, 2008 14.59 14.93 14.59 14.76 5,022 +0.67(+4.76%)
Mar 24, 2008 13.62 14.09 13.62 14.09 1,639 +0.00(+0.00%)
Mar 21, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 20, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 19, 2008 14.22 14.22 14.09 14.09 1,341 -0.13(-0.94%)
Mar 18, 2008 14.09 14.22 14.09 14.22 2,831 +0.13(+0.95%)
Mar 17, 2008 14.22 14.22 14.09 14.09 1,341 -0.04(-0.29%)
Mar 14, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Mar 13, 2008 14.13 14.13 14.13 14.13 1,977 +0.04(+0.29%)
Mar 12, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 11, 2008 14.43 14.59 14.09 14.09 13,921 -0.34(-2.33%)
Mar 10, 2008 14.43 14.43 14.43 14.43 745 +0.00(+0.00%)
Mar 07, 2008 14.29 14.43 14.16 14.43 2,846 -0.17(-1.15%)
Mar 06, 2008 14.59 14.59 14.59 14.59 2,906 +0.00(+0.00%)
Mar 05, 2008 14.83 14.83 14.59 14.59 2,272 -0.23(-1.58%)
Mar 04, 2008 14.83 14.83 14.83 14.83 958 -0.10(-0.67%)
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.