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 (%)
Jun 30, 2008 13.92 14.58 13.92 14.21 5,664 +0.14(+0.97%)
Jun 27, 2008 13.76 14.35 13.52 14.07 7,474 +0.21(+1.55%)
Jun 26, 2008 12.92 13.86 12.92 13.86 5,927 +0.74(+5.63%)
Jun 25, 2008 13.23 13.38 12.94 13.12 19,407 +0.03(+0.26%)
Jun 24, 2008 13.52 13.71 13.08 13.08 25,920 -1.01(-7.14%)
Jun 23, 2008 13.43 14.37 13.43 14.09 1,624 +0.87(+6.60%)
Jun 20, 2008 14.31 14.60 13.22 13.22 14,519 -1.54(-10.45%)
Jun 19, 2008 14.26 14.76 14.24 14.76 2,854 +0.47(+3.29%)
Jun 18, 2008 14.75 14.75 14.16 14.29 11,036 +0.13(+0.95%)
Jun 17, 2008 14.76 14.76 14.16 14.16 8,378 -0.60(-4.09%)
Jun 16, 2008 14.43 14.76 14.25 14.76 1,937 +0.50(+3.53%)
Jun 13, 2008 14.43 14.43 13.98 14.26 8,003 +0.13(+0.95%)
Jun 12, 2008 14.26 14.26 14.12 14.12 1,341 -0.50(-3.44%)
Jun 11, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 10, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 09, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 06, 2008 14.73 14.73 14.63 14.63 1,788 +0.20(+1.40%)
Jun 05, 2008 13.92 14.43 13.92 14.43 1,192 +0.94(+6.96%)
Jun 04, 2008 13.49 13.49 13.22 13.49 3,937 +0.00(+0.00%)
Jun 03, 2008 13.69 13.69 13.25 13.49 7,749 -0.17(-1.23%)
Jun 02, 2008 13.62 13.65 13.62 13.65 2,220 +0.10(+0.74%)
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%)
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.