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 (%)
Aug 30, 2013 16.45 16.47 16.19 16.39 0 -0.06(-0.38%)
Aug 29, 2013 16.49 16.66 16.36 16.46 11,069 +0.15(+0.90%)
Aug 28, 2013 16.28 16.43 16.16 16.31 0 +0.12(+0.72%)
Aug 27, 2013 16.49 16.70 16.12 16.19 34,262 -0.60(-3.55%)
Aug 26, 2013 17.04 17.06 16.68 16.79 0 -0.15(-0.91%)
Aug 23, 2013 16.90 17.02 16.50 16.94 0 +0.05(+0.32%)
Aug 22, 2013 16.61 17.01 16.60 16.89 17,717 +0.29(+1.77%)
Aug 21, 2013 16.67 17.06 16.39 16.60 0 -0.18(-1.06%)
Aug 20, 2013 16.49 17.01 16.31 16.77 28,625 +0.33(+2.03%)
Aug 19, 2013 16.35 16.77 16.32 16.44 26,631 +0.20(+1.24%)
Aug 16, 2013 16.05 16.59 16.05 16.24 0 +0.08(+0.48%)
Aug 15, 2013 16.29 16.46 15.96 16.16 32,328 -0.36(-2.20%)
Aug 14, 2013 16.60 16.61 16.20 16.53 16,941 -0.05(-0.28%)
Aug 13, 2013 16.60 16.67 16.30 16.57 9,164 -0.06(-0.37%)
Aug 12, 2013 16.51 16.77 16.51 16.63 5,964 -0.02(-0.14%)
Aug 09, 2013 16.78 16.79 16.50 16.66 9,477 -0.21(-1.24%)
Aug 08, 2013 16.87 16.90 16.62 16.87 7,748 +0.19(+1.12%)
Aug 07, 2013 16.66 16.82 16.47 16.68 8,055 +0.00(+0.00%)
Aug 06, 2013 16.81 16.89 16.49 16.68 12,499 -0.12(-0.74%)
Aug 05, 2013 16.76 16.84 16.54 16.80 14,279 -0.01(-0.05%)
Aug 02, 2013 16.75 16.91 16.47 16.81 18,462 -0.06(-0.37%)
Aug 01, 2013 16.91 17.25 16.70 16.87 18,819 +0.26(+1.59%)
Jul 31, 2013 16.78 16.90 16.48 16.61 0 -0.04(-0.23%)
Jul 30, 2013 17.32 17.33 16.46 16.65 0 -0.43(-2.50%)
Jul 29, 2013 18.04 18.18 17.07 17.08 0 -0.97(-5.37%)
Jul 26, 2013 18.77 18.77 17.84 18.04 0 -0.89(-4.71%)
Jul 25, 2013 18.84 19.05 18.66 18.94 0 +0.10(+0.53%)
Jul 24, 2013 19.02 19.15 18.73 18.83 0 -0.09(-0.49%)
Jul 23, 2013 19.13 19.24 18.83 18.93 0 -0.20(-1.05%)
Jul 22, 2013 18.96 19.28 18.84 19.13 0 +0.04(+0.20%)
Jul 19, 2013 19.08 19.18 19.02 19.09 0 -0.01(-0.04%)
Jul 18, 2013 19.36 19.36 18.73 19.10 0 -0.01(-0.04%)
Jul 17, 2013 19.07 19.21 18.67 19.11 23,655 +0.12(+0.65%)
Jul 16, 2013 18.39 19.14 18.29 18.98 0 +0.60(+3.29%)
Jul 15, 2013 18.63 18.63 18.21 18.38 0 -0.19(-1.04%)
Jul 12, 2013 18.70 18.70 18.37 18.57 0 -0.10(-0.53%)
Jul 11, 2013 18.34 18.78 18.34 18.67 0 +0.21(+1.16%)
Jul 10, 2013 18.42 18.66 17.84 18.46 0 -0.05(-0.25%)
Jul 09, 2013 17.99 18.57 17.90 18.50 0 +0.54(+3.03%)
Jul 08, 2013 17.85 17.99 17.81 17.96 0 +0.12(+0.69%)
Jul 05, 2013 17.79 17.84 17.53 17.83 0 +0.31(+1.75%)
Jul 03, 2013 17.30 17.61 17.19 17.53 0 +0.10(+0.57%)
Jul 02, 2013 17.44 17.65 17.20 17.43 0 +0.00(+0.00%)
Jul 01, 2013 17.27 17.60 17.21 17.43 0 +0.16(+0.93%)
Jun 28, 2013 17.03 17.31 16.82 17.27 82,311 +0.18(+1.03%)
Jun 27, 2013 16.91 17.14 16.75 17.09 0 +0.23(+1.37%)
Jun 26, 2013 17.11 17.11 16.73 16.86 0 -0.14(-0.81%)
Jun 25, 2013 16.40 17.11 16.40 17.00 0 +0.46(+2.78%)
Jun 24, 2013 16.57 16.74 16.12 16.54 0 -0.15(-0.92%)
Jun 21, 2013 16.16 16.85 16.16 16.69 48,953 +0.61(+3.82%)
Jun 20, 2013 16.24 16.52 15.89 16.08 0 -0.43(-2.60%)
Jun 19, 2013 16.61 16.87 16.36 16.51 0 -0.25(-1.47%)
Jun 18, 2013 16.62 16.84 16.62 16.75 0 +0.17(+1.02%)
Jun 17, 2013 16.41 16.79 16.29 16.58 0 +0.28(+1.74%)
Jun 14, 2013 17.04 17.07 16.30 16.30 0 -0.76(-4.45%)
Jun 13, 2013 16.31 17.15 16.22 17.06 19,060 +0.77(+4.71%)
Jun 12, 2013 16.66 16.66 16.27 16.29 5,059 -0.28(-1.67%)
Jun 11, 2013 16.55 16.66 16.22 16.57 11,101 -0.22(-1.33%)
Jun 10, 2013 16.80 16.80 16.64 16.79 0 -0.02(-0.14%)
Jun 07, 2013 17.09 17.11 16.63 16.81 0 -0.12(-0.68%)
Jun 06, 2013 16.83 16.94 16.74 16.93 18,325 +0.16(+0.96%)
Jun 05, 2013 16.78 16.96 16.48 16.77 0 +0.02(+0.14%)
Jun 04, 2013 16.87 17.11 16.47 16.74 0 -0.13(-0.77%)
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.