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 31, 2012 15.07 15.21 14.98 15.04 7,958 +0.07(+0.45%)
Aug 30, 2012 15.33 15.37 14.97 14.97 5,685 -0.47(-3.03%)
Aug 29, 2012 15.33 15.63 15.33 15.44 5,166 -0.12(-0.76%)
Aug 27, 2012 15.81 15.81 15.47 15.56 5,498 -0.15(-0.95%)
Aug 24, 2012 15.43 15.71 15.43 15.71 8,113 +0.19(+1.20%)
Aug 23, 2012 15.52 15.84 15.34 15.52 12,362 -0.23(-1.46%)
Aug 22, 2012 15.58 15.89 15.58 15.75 5,436 +0.35(+2.27%)
Aug 21, 2012 15.16 15.54 15.13 15.40 14,985 +0.36(+2.37%)
Aug 20, 2012 14.76 15.17 14.61 15.05 18,089 +0.23(+1.55%)
Aug 17, 2012 14.77 14.82 14.57 14.82 18,561 +0.00(+0.00%)
Aug 16, 2012 14.81 14.82 14.58 14.82 6,832 +0.04(+0.30%)
Aug 15, 2012 14.57 14.81 14.57 14.77 11,269 +0.19(+1.32%)
Aug 14, 2012 14.90 14.90 14.57 14.58 13,716 -0.23(-1.56%)
Aug 13, 2012 14.80 14.93 14.74 14.81 3,003 -0.04(-0.30%)
Aug 10, 2012 14.86 14.97 14.80 14.85 6,668 -0.10(-0.65%)
Aug 09, 2012 14.90 15.02 14.87 14.95 8,017 +0.02(+0.15%)
Aug 08, 2012 14.87 15.04 14.71 14.93 6,333 -0.07(-0.50%)
Aug 07, 2012 15.08 15.15 14.87 15.00 14,407 -0.07(-0.49%)
Aug 06, 2012 15.20 15.24 15.08 15.08 5,876 -0.08(-0.54%)
Aug 03, 2012 14.94 15.23 14.88 15.16 13,979 +0.56(+3.81%)
Aug 02, 2012 14.59 14.71 14.59 14.60 15,262 -0.16(-1.11%)
Aug 01, 2012 15.05 15.19 14.77 14.77 67,765 -0.13(-0.85%)
Jul 31, 2012 14.81 14.94 14.78 14.89 37,750 +0.10(+0.70%)
Jul 30, 2012 15.00 15.00 14.78 14.79 19,892 -0.22(-1.48%)
Jul 27, 2012 14.98 15.14 14.86 15.01 18,060 +0.08(+0.55%)
Jul 26, 2012 15.07 15.11 14.78 14.93 23,126 +0.28(+1.93%)
Jul 25, 2012 14.72 14.72 14.41 14.65 29,474 +0.10(+0.72%)
Jul 24, 2012 15.00 15.03 14.50 14.54 28,012 -0.23(-1.56%)
Jul 23, 2012 14.51 15.20 14.40 14.77 29,788 +0.10(+0.71%)
Jul 20, 2012 15.67 16.03 14.54 14.67 20,849 -1.09(-6.93%)
Jul 19, 2012 16.69 16.69 15.73 15.76 11,714 -0.90(-5.39%)
Jul 18, 2012 16.97 16.97 16.66 16.66 17,313 -0.34(-2.01%)
Jul 17, 2012 17.12 17.18 16.96 17.00 9,019 +0.01(+0.09%)
Jul 16, 2012 17.24 17.27 16.69 16.99 24,096 -0.25(-1.45%)
Jul 13, 2012 16.96 17.48 16.91 17.24 28,771 +0.31(+1.82%)
Jul 12, 2012 16.87 17.10 16.82 16.93 16,599 -0.06(-0.35%)
Jul 11, 2012 16.86 17.09 16.86 16.99 9,565 +0.07(+0.44%)
Jul 10, 2012 16.88 16.92 16.69 16.91 12,396 +0.14(+0.83%)
Jul 09, 2012 16.92 16.95 16.68 16.77 10,381 -0.18(-1.04%)
Jul 06, 2012 17.06 17.26 16.82 16.95 6,852 -0.37(-2.12%)
Jul 05, 2012 17.33 17.35 17.18 17.32 2,708 -0.13(-0.76%)
Jul 03, 2012 17.46 17.46 17.17 17.45 15,645 +0.06(+0.34%)
Jul 02, 2012 17.41 17.50 17.07 17.39 17,920 +0.04(+0.25%)
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%)
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.