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 29, 2009 17.11 17.11 17.01 17.01 605 -0.14(-0.82%)
May 28, 2009 16.94 17.15 16.94 17.15 1,192 -0.40(-2.26%)
May 27, 2009 17.95 18.12 17.47 17.55 3,278 -0.79(-4.28%)
May 26, 2009 19.28 19.28 17.65 18.33 21,242 +0.39(+2.17%)
May 22, 2009 17.87 19.01 17.39 17.94 22,206 -0.15(-0.83%)
May 21, 2009 17.28 18.51 17.28 18.09 27,245 +0.65(+3.71%)
May 20, 2009 16.69 18.07 16.69 17.45 12,602 +1.17(+7.22%)
May 19, 2009 15.30 16.30 14.93 16.27 15,724 +0.84(+5.43%)
May 18, 2009 14.99 15.43 14.99 15.43 745 +0.67(+4.55%)
May 15, 2009 14.76 14.76 14.76 14.76 298 +0.04(+0.27%)
May 14, 2009 14.43 14.72 14.43 14.72 298 +0.06(+0.41%)
May 13, 2009 13.67 14.66 13.67 14.66 603 +0.03(+0.23%)
May 12, 2009 14.36 14.63 13.55 14.63 1,761 +0.27(+1.87%)
May 11, 2009 14.36 14.36 13.55 14.36 1,043 -0.07(-0.47%)
May 08, 2009 13.92 14.59 13.92 14.43 2,168 +0.67(+4.88%)
May 07, 2009 13.62 13.82 13.62 13.76 2,310 -0.07(-0.48%)
May 05, 2009 13.82 13.82 13.82 13.82 0 +0.06(+0.44%)
May 04, 2009 13.76 13.76 13.76 13.76 149 -0.07(-0.53%)
May 01, 2009 13.86 13.86 13.80 13.84 651 +0.26(+1.93%)
Apr 30, 2009 13.57 13.57 13.57 13.57 149 +0.02(+0.15%)
Apr 29, 2009 13.55 13.55 13.55 13.55 409 +0.00(+0.00%)
Apr 28, 2009 13.52 13.55 13.52 13.55 2,365 +0.03(+0.25%)
Apr 27, 2009 13.51 13.52 13.49 13.52 894 +0.10(+0.75%)
Apr 24, 2009 13.41 13.42 13.41 13.42 494 +0.00(+0.00%)
Apr 23, 2009 13.08 13.42 13.08 13.42 670 -0.30(-2.20%)
Apr 22, 2009 13.92 13.92 13.42 13.72 1,117 +0.81(+6.23%)
Apr 21, 2009 12.78 12.92 12.78 12.92 298 -1.27(-8.98%)
Apr 20, 2009 14.19 14.19 14.19 14.19 223 -0.21(-1.47%)
Apr 17, 2009 13.52 14.42 13.52 14.40 521 +0.04(+0.31%)
Apr 16, 2009 14.36 14.36 14.36 14.36 149 -0.07(-0.47%)
Apr 15, 2009 14.06 14.43 13.45 14.43 1,490 -0.34(-2.27%)
Apr 14, 2009 14.56 14.76 14.56 14.76 1,250 +0.00(+0.00%)
Apr 13, 2009 12.85 14.76 12.85 14.76 994 +1.07(+7.84%)
Apr 09, 2009 13.69 13.82 13.62 13.69 9,395 +0.00(+0.00%)
Apr 08, 2009 13.69 13.69 13.62 13.69 2,630 +0.00(+0.00%)
Apr 07, 2009 13.42 13.69 13.42 13.69 6,557 +0.27(+2.00%)
Apr 03, 2009 13.42 13.42 13.42 13.42 1,192 +0.36(+2.75%)
Apr 02, 2009 12.82 13.06 12.82 13.06 916 +0.14(+1.12%)
Apr 01, 2009 13.02 13.02 12.92 12.92 894 -0.48(-3.56%)
Mar 31, 2009 13.39 13.39 13.39 13.39 149 +0.48(+3.69%)
Mar 30, 2009 12.92 12.92 12.92 12.92 894 +0.00(+0.00%)
Mar 26, 2009 12.92 12.92 12.92 12.92 447 +0.17(+1.32%)
Mar 25, 2009 12.75 12.75 12.75 12.75 298 +0.00(+0.00%)
Mar 24, 2009 12.77 12.77 12.75 12.75 909 -0.34(-2.56%)
Mar 23, 2009 12.75 13.08 12.75 13.08 3,070 +0.50(+3.94%)
Mar 20, 2009 12.62 12.62 12.59 12.59 1,220 -0.03(-0.27%)
Mar 19, 2009 12.59 12.62 12.59 12.62 2,384 -0.19(-1.47%)
Mar 17, 2009 12.80 12.81 12.81 12.81 894 +0.32(+2.58%)
Mar 16, 2009 12.48 12.50 12.48 12.49 745 +0.01(+0.11%)
Mar 13, 2009 12.07 12.47 11.74 12.47 4,618 +0.73(+6.23%)
Mar 12, 2009 12.25 12.25 11.74 11.74 33,802 -0.50(-4.11%)
Mar 11, 2009 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 10, 2009 12.25 12.25 12.25 12.25 1,639 -0.02(-0.19%)
Mar 09, 2009 12.38 12.38 12.27 12.27 1,490 -0.11(-0.89%)
Mar 06, 2009 12.41 12.41 12.25 12.38 3,427 -0.03(-0.27%)
Mar 05, 2009 12.49 12.49 12.41 12.41 2,909 -0.34(-2.63%)
Mar 04, 2009 12.41 12.75 12.41 12.75 1,645 +0.34(+2.70%)
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.