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, 2014 21.03 21.99 20.63 20.79 34,392 -0.17(-0.79%)
Feb 27, 2014 21.03 21.15 20.81 20.96 17,908 -0.08(-0.38%)
Feb 26, 2014 20.83 21.17 20.83 21.04 12,403 +0.29(+1.41%)
Feb 25, 2014 21.03 21.51 20.75 20.75 8,698 -0.30(-1.43%)
Feb 24, 2014 21.24 21.24 21.01 21.05 19,086 +0.04(+0.19%)
Feb 21, 2014 20.64 21.24 20.64 21.01 41,990 +0.50(+2.43%)
Feb 20, 2014 20.24 20.68 20.24 20.51 30,267 +0.20(+0.97%)
Feb 19, 2014 20.18 20.40 20.14 20.31 33,042 -0.04(-0.19%)
Feb 18, 2014 20.28 20.41 20.14 20.35 24,139 +0.20(+0.98%)
Feb 14, 2014 20.14 20.15 20.15 20.15 17,981 +0.05(+0.24%)
Feb 13, 2014 19.78 20.14 19.64 20.11 11,096 +0.23(+1.15%)
Feb 12, 2014 19.77 19.88 19.60 19.88 30,281 +0.13(+0.68%)
Feb 11, 2014 19.95 20.06 19.60 19.74 22,430 +0.05(+0.24%)
Feb 10, 2014 19.61 19.85 19.37 19.70 33,705 +0.14(+0.73%)
Feb 07, 2014 19.55 19.55 19.26 19.55 33,850 -0.01(-0.04%)
Feb 06, 2014 19.28 19.72 19.28 19.56 33,863 +0.15(+0.77%)
Feb 05, 2014 19.37 19.49 19.27 19.41 38,457 -0.15(-0.77%)
Feb 04, 2014 18.95 19.58 18.68 19.56 34,699 +0.81(+4.34%)
Feb 03, 2014 19.51 19.95 18.68 18.75 77,520 -0.68(-3.50%)
Jan 31, 2014 19.49 19.66 19.26 19.43 56,065 -0.06(-0.33%)
Jan 30, 2014 19.59 19.83 19.45 19.49 17,645 +0.04(+0.21%)
Jan 29, 2014 19.92 20.13 19.44 19.45 25,586 -0.64(-3.18%)
Jan 28, 2014 19.93 20.09 19.84 20.09 45,217 +0.26(+1.31%)
Jan 27, 2014 19.95 20.00 19.80 19.83 31,757 -0.21(-1.06%)
Jan 24, 2014 19.83 20.06 19.59 20.04 39,946 +0.06(+0.28%)
Jan 23, 2014 20.06 20.16 19.69 19.99 44,781 -0.26(-1.29%)
Jan 22, 2014 20.11 20.37 19.69 20.25 60,398 +0.25(+1.26%)
Jan 21, 2014 19.56 20.06 19.51 20.00 27,444 +0.47(+2.43%)
Jan 17, 2014 19.56 19.52 19.52 19.52 15,195 -0.13(-0.68%)
Jan 16, 2014 19.52 19.75 19.40 19.66 13,641 -0.41(-2.05%)
Jan 15, 2014 19.85 20.17 19.72 20.07 27,880 +0.39(+2.01%)
Jan 14, 2014 19.44 19.81 19.44 19.67 18,050 +0.29(+1.49%)
Jan 13, 2014 19.68 19.68 19.21 19.38 39,694 -0.03(-0.16%)
Jan 10, 2014 19.76 19.76 19.25 19.41 21,870 -0.29(-1.47%)
Jan 09, 2014 19.57 19.82 19.56 19.70 13,711 +0.22(+1.12%)
Jan 08, 2014 19.66 19.76 19.36 19.48 20,789 -0.14(-0.72%)
Jan 07, 2014 19.69 20.17 19.56 19.62 20,835 +0.06(+0.32%)
Jan 06, 2014 19.91 19.99 19.43 19.56 27,019 -0.45(-2.27%)
Jan 03, 2014 20.08 20.34 19.92 20.02 20,396 -0.10(-0.51%)
Jan 02, 2014 20.20 20.34 19.77 20.12 70,297 -0.23(-1.12%)
Dec 31, 2013 20.22 20.34 20.34 20.34 24,920 +0.19(+0.93%)
Dec 30, 2013 20.09 20.49 19.85 20.16 19,200 +0.03(+0.16%)
Dec 27, 2013 20.41 20.41 19.80 20.13 21,626 -0.16(-0.81%)
Dec 26, 2013 20.20 20.48 20.05 20.29 22,159 +0.23(+1.13%)
Dec 24, 2013 20.13 20.23 19.98 20.06 9,770 -0.13(-0.66%)
Dec 23, 2013 19.66 20.20 19.63 20.20 20,481 +0.52(+2.67%)
Dec 20, 2013 18.94 19.93 18.94 19.67 111,832 +0.74(+3.93%)
Dec 19, 2013 19.10 19.37 18.93 18.93 21,920 -0.25(-1.31%)
Dec 18, 2013 18.90 19.29 18.80 19.18 21,784 +0.36(+1.91%)
Dec 17, 2013 18.63 18.94 18.63 18.82 14,055 -0.07(-0.37%)
Dec 16, 2013 19.11 19.29 18.66 18.89 30,330 -0.07(-0.37%)
Dec 13, 2013 18.65 19.14 18.59 18.96 23,163 +0.31(+1.68%)
Dec 12, 2013 18.44 18.70 18.44 18.65 21,999 +0.14(+0.76%)
Dec 11, 2013 19.53 19.53 18.40 18.51 24,695 -0.50(-2.63%)
Dec 10, 2013 19.08 19.08 18.56 19.01 30,532 -0.17(-0.90%)
Dec 09, 2013 18.93 19.19 18.71 19.18 31,701 +0.36(+1.91%)
Dec 06, 2013 18.47 18.83 18.47 18.82 0 +0.52(+2.82%)
Dec 05, 2013 18.67 18.69 18.04 18.30 0 -0.45(-2.42%)
Dec 04, 2013 18.82 19.05 18.67 18.76 0 -0.18(-0.95%)
Dec 03, 2013 19.21 19.21 18.71 18.94 0 -0.24(-1.26%)
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.