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 31, 2012 14.53 14.80 14.41 14.41 21,653 -0.14(-0.96%)
May 30, 2012 14.53 14.74 14.53 14.55 8,710 -0.18(-1.25%)
May 29, 2012 14.75 14.75 14.59 14.74 7,487 +0.19(+1.31%)
May 25, 2012 14.57 14.66 14.44 14.54 6,518 +0.00(+0.00%)
May 24, 2012 14.43 14.74 14.25 14.54 23,230 +0.17(+1.18%)
May 23, 2012 13.97 14.38 13.79 14.38 18,422 +0.39(+2.79%)
May 22, 2012 14.52 14.97 13.90 13.99 25,766 -0.54(-3.70%)
May 21, 2012 14.20 14.53 14.11 14.52 22,354 +0.34(+2.38%)
May 18, 2012 14.05 14.28 14.05 14.18 11,605 +0.07(+0.47%)
May 17, 2012 14.45 14.45 14.06 14.12 12,349 -0.24(-1.69%)
May 16, 2012 14.43 14.45 14.33 14.36 6,958 +0.04(+0.26%)
May 15, 2012 14.25 14.52 14.25 14.32 6,473 +0.01(+0.10%)
May 14, 2012 13.99 14.40 13.98 14.31 21,335 +0.10(+0.72%)
May 11, 2012 14.35 14.57 14.08 14.21 15,734 -0.31(-2.13%)
May 10, 2012 14.61 14.68 14.46 14.52 12,889 +0.07(+0.51%)
May 09, 2012 14.38 14.54 14.30 14.44 8,235 +0.00(+0.00%)
May 08, 2012 14.17 14.52 14.05 14.44 16,637 +0.24(+1.71%)
May 07, 2012 13.97 14.35 13.97 14.20 8,574 +0.12(+0.84%)
May 04, 2012 14.27 14.27 13.74 14.08 39,921 -0.06(-0.42%)
May 03, 2012 14.29 14.52 13.98 14.14 13,240 -0.22(-1.54%)
May 02, 2012 14.35 14.51 14.21 14.36 11,075 +0.01(+0.10%)
May 01, 2012 14.43 14.63 14.34 14.35 27,800 +0.02(+0.15%)
Apr 30, 2012 14.64 14.67 14.32 14.32 25,866 -0.40(-2.75%)
Apr 27, 2012 14.83 14.85 14.54 14.73 32,006 +0.03(+0.20%)
Apr 26, 2012 14.85 15.10 14.62 14.70 20,012 -0.23(-1.53%)
Apr 25, 2012 14.96 15.16 14.77 14.93 28,947 +0.21(+1.40%)
Apr 24, 2012 14.16 14.75 14.16 14.72 32,257 +0.51(+3.62%)
Apr 23, 2012 14.26 14.39 14.12 14.21 47,053 -0.15(-1.02%)
Apr 20, 2012 14.57 14.84 14.35 14.35 26,973 +0.13(+0.93%)
Apr 19, 2012 14.69 14.84 14.19 14.22 33,562 -0.35(-2.37%)
Apr 18, 2012 15.00 15.16 14.53 14.57 22,429 -0.53(-3.51%)
Apr 17, 2012 15.16 15.55 15.00 15.10 17,534 -0.07(-0.44%)
Apr 16, 2012 14.80 15.16 14.56 15.16 9,185 +0.47(+3.22%)
Apr 13, 2012 15.35 15.36 14.69 14.69 7,994 -0.74(-4.81%)
Apr 12, 2012 14.89 15.50 14.89 15.43 10,903 +0.46(+3.06%)
Apr 11, 2012 14.54 14.99 14.27 14.97 18,794 +0.66(+4.62%)
Apr 10, 2012 14.69 14.94 14.22 14.31 31,889 -0.38(-2.57%)
Apr 09, 2012 14.97 15.05 14.69 14.69 13,664 -0.49(-3.21%)
Apr 05, 2012 15.11 15.37 15.11 15.18 4,722 +0.03(+0.19%)
Apr 04, 2012 15.28 15.46 15.03 15.15 18,328 -0.22(-1.42%)
Apr 03, 2012 15.61 15.65 15.29 15.37 10,361 -0.39(-2.45%)
Apr 02, 2012 15.29 15.78 14.99 15.75 13,774 +0.50(+3.29%)
Mar 30, 2012 15.57 15.57 15.17 15.25 10,606 -0.16(-1.04%)
Mar 29, 2012 15.51 15.67 15.04 15.41 5,203 -0.13(-0.84%)
Mar 28, 2012 15.86 15.88 15.51 15.54 6,167 -0.47(-2.91%)
Mar 27, 2012 16.12 16.36 15.92 16.01 4,977 -0.15(-0.94%)
Mar 26, 2012 15.60 16.20 15.53 16.16 15,191 +0.59(+3.78%)
Mar 23, 2012 14.78 15.60 14.78 15.57 9,122 +0.71(+4.80%)
Mar 22, 2012 15.26 15.31 14.78 14.86 10,302 -0.51(-3.31%)
Mar 21, 2012 15.93 15.93 15.29 15.37 6,929 -0.41(-2.58%)
Mar 20, 2012 16.05 16.11 15.77 15.77 8,653 -0.47(-2.87%)
Mar 19, 2012 15.92 16.34 15.82 16.24 7,498 +0.32(+2.01%)
Mar 16, 2012 16.04 16.04 15.59 15.92 35,786 -0.09(-0.59%)
Mar 15, 2012 15.99 16.09 15.85 16.01 6,744 +0.13(+0.82%)
Mar 14, 2012 16.02 16.21 15.88 15.88 7,985 -0.17(-1.04%)
Mar 13, 2012 15.68 16.46 15.66 16.05 41,231 +0.59(+3.81%)
Mar 12, 2012 15.18 15.58 15.18 15.46 18,450 +0.21(+1.38%)
Mar 09, 2012 14.71 15.31 14.71 15.25 16,483 +0.49(+3.30%)
Mar 08, 2012 14.72 14.76 14.45 14.76 4,004 +0.07(+0.49%)
Mar 07, 2012 14.41 14.69 14.20 14.69 12,755 +0.42(+2.96%)
Mar 06, 2012 14.40 14.44 14.21 14.27 9,235 -0.19(-1.31%)
Mar 05, 2012 14.01 14.54 13.97 14.46 19,526 +0.42(+3.01%)
Mar 02, 2012 14.55 14.62 13.89 14.04 35,679 -0.52(-3.55%)
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.