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 (%)
Feb 28, 2011 15.38 15.45 15.36 15.41 8,161 +0.20(+1.33%)
Feb 25, 2011 15.42 15.42 15.19 15.21 5,488 -0.19(-1.22%)
Feb 24, 2011 15.30 15.44 15.19 15.40 15,713 +0.22(+1.42%)
Feb 23, 2011 15.35 15.51 15.18 15.18 12,624 -0.06(-0.41%)
Feb 22, 2011 15.33 15.94 15.15 15.24 19,274 -0.32(-2.06%)
Feb 18, 2011 15.57 16.01 15.45 15.56 12,272 +0.08(+0.54%)
Feb 17, 2011 15.35 15.60 15.35 15.48 14,120 +0.03(+0.18%)
Feb 16, 2011 15.63 15.63 15.29 15.45 9,713 +0.15(+0.96%)
Feb 15, 2011 15.57 15.57 14.99 15.31 18,124 -0.22(-1.44%)
Feb 14, 2011 15.63 15.77 15.40 15.53 10,419 -0.08(-0.53%)
Feb 11, 2011 15.30 15.62 15.22 15.61 13,905 +0.17(+1.08%)
Feb 10, 2011 15.40 15.73 15.31 15.45 18,141 -0.06(-0.36%)
Feb 09, 2011 15.68 15.68 15.27 15.50 13,978 -0.25(-1.59%)
Feb 08, 2011 16.06 16.06 15.56 15.75 10,230 -0.16(-1.01%)
Feb 07, 2011 16.18 16.18 15.85 15.91 7,147 -0.03(-0.22%)
Feb 04, 2011 16.04 16.17 15.85 15.95 14,990 -0.20(-1.25%)
Feb 03, 2011 16.34 16.34 15.76 16.15 7,364 -0.13(-0.81%)
Feb 02, 2011 16.27 16.36 16.13 16.28 5,899 -0.10(-0.64%)
Feb 01, 2011 15.91 16.44 15.91 16.39 27,009 +0.58(+3.66%)
Jan 31, 2011 15.24 15.81 15.24 15.81 18,642 +0.70(+4.61%)
Jan 28, 2011 16.20 16.33 15.05 15.11 25,900 -1.18(-7.27%)
Jan 27, 2011 16.34 16.36 15.98 16.29 9,849 -0.03(-0.21%)
Jan 26, 2011 15.95 16.39 15.95 16.33 9,701 +0.44(+2.76%)
Jan 25, 2011 15.58 16.18 15.58 15.89 30,513 +0.13(+0.84%)
Jan 24, 2011 15.40 15.96 15.33 15.76 13,180 +0.55(+3.62%)
Jan 21, 2011 15.53 15.67 15.16 15.21 35,431 -0.11(-0.73%)
Jan 20, 2011 15.47 15.89 15.32 15.32 30,320 -0.26(-1.70%)
Jan 19, 2011 16.09 16.27 15.47 15.58 37,200 -0.58(-3.58%)
Jan 18, 2011 16.25 16.45 16.02 16.16 11,659 -0.19(-1.15%)
Jan 14, 2011 16.32 16.50 16.16 16.35 18,086 +0.23(+1.43%)
Jan 13, 2011 16.73 16.88 16.11 16.12 16,790 -0.45(-2.73%)
Jan 12, 2011 17.14 17.31 16.55 16.57 19,286 -0.37(-2.18%)
Jan 11, 2011 17.09 17.32 16.94 16.94 26,835 -0.08(-0.45%)
Jan 10, 2011 17.14 17.39 16.91 17.02 24,698 -0.12(-0.69%)
Jan 07, 2011 17.68 17.76 17.09 17.14 22,182 -0.54(-3.07%)
Jan 06, 2011 17.69 17.70 17.36 17.68 13,184 -0.06(-0.35%)
Jan 05, 2011 17.69 17.81 17.48 17.74 8,327 +0.24(+1.39%)
Jan 04, 2011 18.01 18.01 17.46 17.50 14,050 -0.56(-3.12%)
Jan 03, 2011 17.39 18.13 17.39 18.06 17,878 +0.90(+5.23%)
Dec 31, 2010 17.46 17.79 17.17 17.17 5,333 -0.42(-2.42%)
Dec 30, 2010 17.64 17.87 17.13 17.59 3,340 -0.29(-1.64%)
Dec 29, 2010 17.92 18.00 17.77 17.88 11,488 -0.04(-0.23%)
Dec 28, 2010 17.83 18.01 17.69 17.92 17,664 +0.15(+0.86%)
Dec 27, 2010 17.77 17.77 17.77 17.77 880 +0.10(+0.59%)
Dec 23, 2010 17.51 17.74 17.51 17.67 3,377 -0.08(-0.43%)
Dec 22, 2010 16.96 17.92 16.96 17.74 24,369 +0.00(+0.00%)
Dec 21, 2010 17.51 17.87 17.51 17.74 11,717 +0.20(+1.14%)
Dec 20, 2010 17.42 17.59 17.42 17.54 3,834 -0.16(-0.90%)
Dec 17, 2010 17.40 17.70 17.16 17.70 29,394 +0.23(+1.30%)
Dec 16, 2010 17.00 17.67 17.00 17.47 8,440 +0.50(+2.97%)
Dec 15, 2010 17.07 17.12 16.97 16.97 3,648 +0.04(+0.24%)
Dec 14, 2010 16.76 17.17 16.76 16.93 4,919 +0.30(+1.78%)
Dec 13, 2010 16.60 17.19 16.60 16.63 20,775 +0.04(+0.23%)
Dec 10, 2010 16.80 16.87 16.29 16.59 10,339 -0.10(-0.60%)
Dec 09, 2010 17.11 17.11 16.60 16.69 29,059 -0.10(-0.58%)
Dec 08, 2010 16.92 17.12 16.66 16.79 6,207 -0.04(-0.25%)
Dec 07, 2010 16.25 16.84 16.25 16.83 15,888 +0.57(+3.52%)
Dec 06, 2010 15.99 16.38 15.99 16.26 8,693 +0.16(+0.99%)
Dec 03, 2010 16.23 16.53 15.94 16.10 25,994 -0.22(-1.35%)
Dec 02, 2010 17.56 17.56 16.09 16.32 27,059 -0.71(-4.17%)
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.