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 (%)
Dec 31, 2008 12.75 13.02 12.41 12.41 3,278 -0.60(-4.64%)
Dec 30, 2008 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 29, 2008 12.35 13.02 12.35 13.02 3,004 +0.69(+5.61%)
Dec 26, 2008 12.61 12.61 12.33 12.33 1,713 -0.39(-3.06%)
Dec 24, 2008 12.78 12.78 12.71 12.71 988 -0.40(-3.02%)
Dec 23, 2008 13.10 13.12 12.71 13.11 7,858 +0.01(+0.05%)
Dec 22, 2008 13.10 13.10 13.10 13.10 381 -0.01(-0.05%)
Dec 19, 2008 13.12 13.39 13.10 13.11 5,247 +0.03(+0.20%)
Dec 18, 2008 13.08 13.08 13.08 13.08 1,415 -0.07(-0.51%)
Dec 17, 2008 13.15 13.25 13.15 13.15 3,715 -0.10(-0.76%)
Dec 16, 2008 13.15 13.25 13.15 13.25 1,043 +0.10(+0.76%)
Dec 15, 2008 13.16 13.16 13.15 13.15 447 -0.27(-2.00%)
Dec 12, 2008 13.42 13.42 13.42 13.42 1,490 +0.09(+0.66%)
Dec 11, 2008 13.42 13.42 13.18 13.33 2,026 +0.18(+1.37%)
Dec 10, 2008 13.15 13.18 13.09 13.15 8,013 -0.28(-2.10%)
Dec 09, 2008 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Dec 08, 2008 13.12 13.43 13.09 13.43 2,459 +0.01(+0.10%)
Dec 05, 2008 13.24 13.76 13.09 13.42 13,659 +0.17(+1.27%)
Dec 04, 2008 13.25 13.25 13.08 13.25 8,495 +0.02(+0.15%)
Dec 03, 2008 13.58 13.58 13.23 13.23 4,530 -0.52(-3.81%)
Dec 02, 2008 13.80 13.80 13.76 13.76 596 -0.60(-4.21%)
Dec 01, 2008 14.36 14.36 14.36 14.36 312 +0.77(+5.68%)
Nov 28, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Nov 26, 2008 14.39 14.54 13.55 13.59 11,985 -0.17(-1.22%)
Nov 25, 2008 14.59 14.59 13.76 13.76 29,480 -0.84(-5.75%)
Nov 24, 2008 13.25 14.59 13.25 14.59 11,781 +1.15(+8.59%)
Nov 21, 2008 14.09 14.09 13.08 13.44 3,353 +0.02(+0.15%)
Nov 20, 2008 13.09 13.42 13.08 13.42 1,043 -0.33(-2.39%)
Nov 19, 2008 14.07 14.07 13.08 13.75 2,645 +0.01(+0.10%)
Nov 18, 2008 14.07 14.07 13.12 13.73 2,682 -0.56(-3.90%)
Nov 17, 2008 13.40 14.29 13.40 14.29 1,420 +0.87(+6.45%)
Nov 14, 2008 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Nov 13, 2008 13.43 13.43 13.43 13.43 149 -0.03(-0.25%)
Nov 12, 2008 14.09 14.09 13.44 13.46 1,718 -0.63(-4.48%)
Nov 11, 2008 13.43 14.09 13.42 14.09 5,067 +0.00(+0.00%)
Nov 10, 2008 13.76 14.09 13.76 14.09 4,023 +0.35(+2.54%)
Nov 07, 2008 13.42 13.74 13.42 13.74 1,262 +0.32(+2.40%)
Nov 06, 2008 13.43 13.43 13.42 13.42 2,761 -0.34(-2.44%)
Nov 05, 2008 13.42 13.76 13.11 13.76 2,430 +0.34(+2.55%)
Nov 04, 2008 13.08 13.41 13.08 13.41 1,490 +0.82(+6.50%)
Nov 03, 2008 12.60 12.82 12.58 12.59 2,272 +0.49(+4.05%)
Oct 31, 2008 12.75 12.75 12.10 12.10 4,460 -0.66(-5.15%)
Oct 30, 2008 13.00 13.00 11.74 12.76 12,463 -0.15(-1.19%)
Oct 29, 2008 12.92 12.92 12.92 12.92 0 +0.00(+0.00%)
Oct 28, 2008 12.92 12.92 12.92 12.92 1,639 +0.13(+1.05%)
Oct 27, 2008 13.42 13.42 12.78 12.78 1,940 -0.81(-5.93%)
Oct 24, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 23, 2008 13.69 13.69 13.59 13.59 2,117 -0.16(-1.17%)
Oct 22, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 21, 2008 12.49 13.75 12.49 13.75 1,490 +0.16(+1.18%)
Oct 20, 2008 13.59 13.59 13.59 13.59 4,471 +0.00(+0.00%)
Oct 17, 2008 13.58 13.59 13.42 13.59 1,937 +0.01(+0.05%)
Oct 16, 2008 13.58 13.58 13.58 13.58 251 +0.34(+2.53%)
Oct 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 14, 2008 12.92 13.42 12.92 13.25 1,183 +0.41(+3.17%)
Oct 13, 2008 13.58 13.58 12.38 12.84 2,086 +0.12(+0.92%)
Oct 10, 2008 11.74 12.72 11.74 12.72 1,788 +0.79(+6.64%)
Oct 09, 2008 12.59 12.59 11.93 11.93 1,490 -0.66(-5.27%)
Oct 08, 2008 12.77 14.08 12.59 12.59 11,349 -1.21(-8.79%)
Oct 07, 2008 13.82 14.09 13.72 13.81 2,862 +1.21(+9.58%)
Oct 06, 2008 13.43 13.43 12.59 12.60 1,713 -0.99(-7.26%)
Oct 03, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 02, 2008 13.59 13.59 13.59 13.59 447 +0.02(+0.15%)
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.