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 24, 2011 14.91 15.00 14.81 14.85 15,779 +0.06(+0.38%)
May 23, 2011 14.95 15.01 14.79 14.79 39,985 -0.23(-1.54%)
May 20, 2011 15.08 15.21 15.03 15.03 12,564 -0.15(-1.02%)
May 19, 2011 15.36 15.36 15.13 15.18 7,122 -0.04(-0.28%)
May 18, 2011 15.08 15.22 14.99 15.22 7,997 +0.20(+1.31%)
May 17, 2011 14.82 15.10 14.82 15.03 4,605 +0.20(+1.33%)
May 16, 2011 15.02 15.11 14.82 14.83 18,525 -0.13(-0.89%)
May 13, 2011 15.03 15.06 14.94 14.96 9,260 -0.15(-1.02%)
May 12, 2011 15.03 15.25 15.03 15.12 6,864 +0.06(+0.37%)
May 11, 2011 15.18 15.26 15.03 15.06 12,686 -0.20(-1.34%)
May 10, 2011 15.03 15.27 15.03 15.27 2,943 +0.24(+1.59%)
May 09, 2011 14.92 15.03 14.82 15.03 8,227 +0.13(+0.85%)
May 06, 2011 14.88 15.00 14.82 14.90 11,533 +0.08(+0.52%)
May 05, 2011 14.92 15.12 14.79 14.82 19,843 -0.06(-0.43%)
May 04, 2011 15.10 15.10 14.86 14.89 20,569 -0.17(-1.12%)
May 03, 2011 15.08 15.17 15.06 15.06 6,598 +0.04(+0.23%)
May 02, 2011 15.10 15.15 14.85 15.02 28,865 -0.04(-0.23%)
Apr 29, 2011 14.98 15.10 14.78 15.06 33,005 +0.11(+0.75%)
Apr 28, 2011 14.98 14.98 14.82 14.94 11,205 -0.13(-0.84%)
Apr 27, 2011 15.20 15.32 15.06 15.07 17,782 -0.06(-0.37%)
Apr 26, 2011 15.09 15.23 14.97 15.13 20,977 +0.16(+1.08%)
Apr 25, 2011 14.89 15.00 14.78 14.96 7,829 +0.13(+0.90%)
Apr 21, 2011 15.03 15.03 14.78 14.83 6,986 -0.06(-0.43%)
Apr 20, 2011 15.27 15.27 14.82 14.89 21,888 -0.08(-0.52%)
Apr 19, 2011 14.75 15.42 14.68 14.97 52,198 +0.39(+2.65%)
Apr 18, 2011 14.77 14.79 14.54 14.58 29,328 -0.25(-1.71%)
Apr 15, 2011 14.99 15.02 14.80 14.84 24,683 -0.15(-0.99%)
Apr 14, 2011 14.96 15.08 14.96 14.98 17,644 -0.06(-0.42%)
Apr 13, 2011 15.30 15.37 14.97 15.05 21,499 -0.08(-0.56%)
Apr 12, 2011 15.15 15.35 14.97 15.13 13,991 -0.06(-0.42%)
Apr 11, 2011 15.67 15.72 15.20 15.20 22,670 -0.39(-2.48%)
Apr 08, 2011 15.88 15.98 15.58 15.58 6,150 -0.16(-1.03%)
Apr 07, 2011 15.64 15.75 15.63 15.74 7,171 +0.07(+0.44%)
Apr 06, 2011 15.67 15.88 15.60 15.68 17,219 +0.10(+0.67%)
Apr 05, 2011 15.47 15.66 15.47 15.57 11,053 -0.07(-0.45%)
Apr 04, 2011 15.70 15.70 15.50 15.64 6,706 +0.01(+0.04%)
Apr 01, 2011 15.63 15.63 15.39 15.63 20,410 +0.06(+0.36%)
Mar 31, 2011 15.49 15.67 15.33 15.58 20,113 +0.02(+0.13%)
Mar 30, 2011 15.42 15.75 15.41 15.56 51,654 +0.21(+1.36%)
Mar 29, 2011 15.26 15.40 15.24 15.35 9,562 +0.15(+0.96%)
Mar 28, 2011 15.41 15.66 15.19 15.20 34,139 -0.13(-0.82%)
Mar 25, 2011 15.84 15.89 15.33 15.33 20,555 -0.37(-2.35%)
Mar 24, 2011 15.49 15.88 15.26 15.70 53,626 +0.22(+1.39%)
Mar 23, 2011 15.39 15.49 15.25 15.48 13,027 +0.11(+0.72%)
Mar 22, 2011 15.44 15.48 15.37 15.37 2,454 +0.00(+0.00%)
Mar 21, 2011 15.36 15.70 15.17 15.37 32,224 +0.09(+0.59%)
Mar 18, 2011 15.17 15.29 15.06 15.28 36,933 +0.25(+1.67%)
Mar 17, 2011 15.00 15.14 14.86 15.03 21,901 +0.29(+1.99%)
Mar 16, 2011 14.84 15.09 14.73 14.73 12,852 -0.15(-0.98%)
Mar 15, 2011 14.64 15.09 14.64 14.88 25,079 -0.22(-1.48%)
Mar 14, 2011 15.08 15.32 14.98 15.10 13,327 -0.11(-0.73%)
Mar 11, 2011 15.08 15.27 15.08 15.22 19,013 +0.10(+0.69%)
Mar 10, 2011 15.28 15.58 15.08 15.11 28,525 -0.40(-2.60%)
Mar 09, 2011 15.15 15.70 15.15 15.51 27,234 +0.39(+2.58%)
Mar 08, 2011 14.63 15.15 14.63 15.12 27,089 +0.54(+3.73%)
Mar 07, 2011 14.80 14.84 14.39 14.58 31,312 -0.15(-0.99%)
Mar 04, 2011 14.90 14.90 14.73 14.73 7,102 -0.20(-1.31%)
Mar 03, 2011 15.05 15.38 14.90 14.92 14,180 +0.09(+0.61%)
Mar 02, 2011 15.02 15.15 14.70 14.83 17,604 -0.19(-1.25%)
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.