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 (%)
Jun 29, 2012 17.27 17.45 17.06 17.35 23,355 +0.45(+2.65%)
Jun 28, 2012 16.90 17.13 16.61 16.90 7,752 -0.16(-0.95%)
Jun 27, 2012 16.66 17.06 16.66 17.06 10,150 +0.36(+2.16%)
Jun 26, 2012 16.87 16.87 16.57 16.70 8,118 -0.04(-0.22%)
Jun 25, 2012 16.17 16.76 15.93 16.74 17,051 +0.17(+1.02%)
Jun 22, 2012 16.54 17.02 15.91 16.57 495,413 +0.74(+4.64%)
Jun 21, 2012 16.07 16.10 15.62 15.83 15,203 -0.19(-1.19%)
Jun 20, 2012 16.29 16.29 15.69 16.02 8,251 -0.26(-1.63%)
Jun 19, 2012 15.82 16.41 15.75 16.29 30,200 +0.44(+2.78%)
Jun 18, 2012 15.57 16.10 15.36 15.85 25,310 +0.24(+1.56%)
Jun 15, 2012 15.39 15.81 15.38 15.60 35,605 +0.17(+1.10%)
Jun 14, 2012 15.21 15.44 15.21 15.43 12,171 +0.24(+1.60%)
Jun 13, 2012 15.18 15.40 15.01 15.19 12,073 -0.02(-0.15%)
Jun 12, 2012 14.77 15.40 14.77 15.21 20,599 +0.61(+4.18%)
Jun 11, 2012 14.80 14.90 14.59 14.60 34,612 -0.10(-0.70%)
Jun 08, 2012 14.55 14.71 14.52 14.71 7,136 +0.17(+1.16%)
Jun 07, 2012 14.93 14.93 14.46 14.54 29,548 -0.15(-1.00%)
Jun 06, 2012 14.68 14.86 14.57 14.68 16,478 +0.15(+1.01%)
Jun 05, 2012 14.16 14.59 14.16 14.54 13,620 +0.37(+2.59%)
Jun 04, 2012 14.16 14.26 14.09 14.17 5,379 +0.15(+1.05%)
Jun 01, 2012 14.21 14.41 14.01 14.02 14,536 -0.39(-2.70%)
May 31, 2012 14.53 14.80 14.41 14.41 21,653 -0.14(-0.96%)
May 30, 2012 14.53 14.74 14.53 14.55 8,710 -0.18(-1.25%)
May 29, 2012 14.75 14.75 14.59 14.74 7,487 +0.19(+1.31%)
May 25, 2012 14.57 14.66 14.44 14.54 6,518 +0.00(+0.00%)
May 24, 2012 14.43 14.74 14.25 14.54 23,230 +0.17(+1.18%)
May 23, 2012 13.97 14.38 13.79 14.38 18,422 +0.39(+2.79%)
May 22, 2012 14.52 14.97 13.90 13.99 25,766 -0.54(-3.70%)
May 21, 2012 14.20 14.53 14.11 14.52 22,354 +0.34(+2.38%)
May 18, 2012 14.05 14.28 14.05 14.18 11,605 +0.07(+0.47%)
May 17, 2012 14.45 14.45 14.06 14.12 12,349 -0.24(-1.69%)
May 16, 2012 14.43 14.45 14.33 14.36 6,958 +0.04(+0.26%)
May 15, 2012 14.25 14.52 14.25 14.32 6,473 +0.01(+0.10%)
May 14, 2012 13.99 14.40 13.98 14.31 21,335 +0.10(+0.72%)
May 11, 2012 14.35 14.57 14.08 14.21 15,734 -0.31(-2.13%)
May 10, 2012 14.61 14.68 14.46 14.52 12,889 +0.07(+0.51%)
May 09, 2012 14.38 14.54 14.30 14.44 8,235 +0.00(+0.00%)
May 08, 2012 14.17 14.52 14.05 14.44 16,637 +0.24(+1.71%)
May 07, 2012 13.97 14.35 13.97 14.20 8,574 +0.12(+0.84%)
May 04, 2012 14.27 14.27 13.74 14.08 39,921 -0.06(-0.42%)
May 03, 2012 14.29 14.52 13.98 14.14 13,240 -0.22(-1.54%)
May 02, 2012 14.35 14.51 14.21 14.36 11,075 +0.01(+0.10%)
May 01, 2012 14.43 14.63 14.34 14.35 27,800 +0.02(+0.15%)
Apr 30, 2012 14.64 14.67 14.32 14.32 25,866 -0.40(-2.75%)
Apr 27, 2012 14.83 14.85 14.54 14.73 32,006 +0.03(+0.20%)
Apr 26, 2012 14.85 15.10 14.62 14.70 20,012 -0.23(-1.53%)
Apr 25, 2012 14.96 15.16 14.77 14.93 28,947 +0.21(+1.40%)
Apr 24, 2012 14.16 14.75 14.16 14.72 32,257 +0.51(+3.62%)
Apr 23, 2012 14.26 14.39 14.12 14.21 47,053 -0.15(-1.02%)
Apr 20, 2012 14.57 14.84 14.35 14.35 26,973 +0.13(+0.93%)
Apr 19, 2012 14.69 14.84 14.19 14.22 33,562 -0.35(-2.37%)
Apr 18, 2012 15.00 15.16 14.53 14.57 22,429 -0.53(-3.51%)
Apr 17, 2012 15.16 15.55 15.00 15.10 17,534 -0.07(-0.44%)
Apr 16, 2012 14.80 15.16 14.56 15.16 9,185 +0.47(+3.22%)
Apr 13, 2012 15.35 15.36 14.69 14.69 7,994 -0.74(-4.81%)
Apr 12, 2012 14.89 15.50 14.89 15.43 10,903 +0.46(+3.06%)
Apr 11, 2012 14.54 14.99 14.27 14.97 18,794 +0.66(+4.62%)
Apr 10, 2012 14.69 14.94 14.22 14.31 31,889 -0.38(-2.57%)
Apr 09, 2012 14.97 15.05 14.69 14.69 13,664 -0.49(-3.21%)
Apr 05, 2012 15.11 15.37 15.11 15.18 4,722 +0.03(+0.19%)
Apr 04, 2012 15.28 15.46 15.03 15.15 18,328 -0.22(-1.42%)
Apr 03, 2012 15.61 15.65 15.29 15.37 10,361 -0.39(-2.45%)
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.