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 (%)
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%)
Mar 01, 2011 15.42 15.42 15.01 15.02 16,629 -0.39(-2.53%)
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%)
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.