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, 2008 14.76 14.76 13.55 13.58 10,584 -1.85(-12.00%)
Mar 28, 2008 14.80 15.43 14.76 15.43 11,033 +0.67(+4.55%)
Mar 27, 2008 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Mar 26, 2008 14.76 14.76 14.76 14.76 819 +0.00(+0.00%)
Mar 25, 2008 14.59 14.93 14.59 14.76 5,022 +0.67(+4.76%)
Mar 24, 2008 13.62 14.09 13.62 14.09 1,639 +0.00(+0.00%)
Mar 21, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 20, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 19, 2008 14.22 14.22 14.09 14.09 1,341 -0.13(-0.94%)
Mar 18, 2008 14.09 14.22 14.09 14.22 2,831 +0.13(+0.95%)
Mar 17, 2008 14.22 14.22 14.09 14.09 1,341 -0.04(-0.29%)
Mar 14, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Mar 13, 2008 14.13 14.13 14.13 14.13 1,977 +0.04(+0.29%)
Mar 12, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 11, 2008 14.43 14.59 14.09 14.09 13,921 -0.34(-2.33%)
Mar 10, 2008 14.43 14.43 14.43 14.43 745 +0.00(+0.00%)
Mar 07, 2008 14.29 14.43 14.16 14.43 2,846 -0.17(-1.15%)
Mar 06, 2008 14.59 14.59 14.59 14.59 2,906 +0.00(+0.00%)
Mar 05, 2008 14.83 14.83 14.59 14.59 2,272 -0.23(-1.58%)
Mar 04, 2008 14.83 14.83 14.83 14.83 958 -0.10(-0.67%)
Mar 03, 2008 14.93 14.93 14.93 14.93 298 -0.50(-3.26%)
Feb 29, 2008 15.43 15.43 15.43 15.43 6,110 +0.34(+2.22%)
Feb 28, 2008 15.10 15.10 15.10 15.10 149 +0.00(+0.00%)
Feb 27, 2008 15.10 15.10 15.10 15.10 149 +0.00(+0.00%)
Feb 26, 2008 15.10 15.10 15.10 15.10 149 -0.03(-0.22%)
Feb 25, 2008 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Feb 22, 2008 15.10 15.16 15.10 15.13 1,937 -0.30(-1.96%)
Feb 21, 2008 15.43 15.43 15.26 15.43 2,831 +0.00(+0.00%)
Feb 20, 2008 15.43 15.43 15.43 15.43 2,682 +0.00(+0.00%)
Feb 19, 2008 15.43 15.43 15.43 15.43 186 +0.17(+1.10%)
Feb 18, 2008 15.26 15.26 15.26 15.26 298 +0.00(+0.00%)
Feb 15, 2008 15.26 15.26 15.26 15.26 298 +0.02(+0.13%)
Feb 14, 2008 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Feb 13, 2008 15.30 15.30 15.23 15.24 6,539 -0.19(-1.22%)
Feb 12, 2008 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 11, 2008 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 08, 2008 15.43 15.43 15.43 15.43 298 +0.50(+3.37%)
Feb 07, 2008 14.93 14.93 14.93 14.93 1,788 +0.17(+1.14%)
Feb 06, 2008 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Feb 05, 2008 14.93 14.93 14.59 14.76 1,780 +0.00(+0.00%)
Feb 04, 2008 14.76 14.76 14.76 14.76 149 +0.00(+0.00%)
Feb 01, 2008 15.10 15.23 14.76 14.76 2,906 -0.34(-2.22%)
Jan 31, 2008 15.10 15.10 15.10 15.10 298 +0.34(+2.27%)
Jan 30, 2008 14.93 15.10 14.76 14.76 6,959 +0.00(+0.00%)
Jan 29, 2008 15.10 15.10 14.76 14.76 819 +0.00(+0.00%)
Jan 28, 2008 15.37 15.37 14.76 14.76 1,861 -0.67(-4.35%)
Jan 25, 2008 15.77 16.04 15.43 15.43 6,362 +0.00(+0.00%)
Jan 24, 2008 15.10 15.43 15.10 15.43 1,043 +0.67(+4.55%)
Jan 23, 2008 14.16 14.76 14.16 14.76 1,599 +0.50(+3.53%)
Jan 22, 2008 14.26 14.26 14.26 14.26 2,086 +0.13(+0.95%)
Jan 21, 2008 14.16 14.16 14.12 14.12 1,043 +0.00(+0.00%)
Jan 18, 2008 14.16 14.16 14.12 14.12 1,043 -0.03(-0.24%)
Jan 17, 2008 14.76 14.76 14.16 14.16 1,937 -0.67(-4.53%)
Jan 16, 2008 14.76 14.83 14.76 14.83 3,472 +0.40(+2.79%)
Jan 15, 2008 15.10 15.10 14.29 14.43 2,086 -0.67(-4.44%)
Jan 14, 2008 15.10 15.10 15.10 15.10 335 -0.34(-2.17%)
Jan 11, 2008 14.96 15.43 14.96 15.43 4,295 +0.50(+3.37%)
Jan 10, 2008 15.43 15.43 14.12 14.93 8,383 -0.50(-3.26%)
Jan 09, 2008 15.80 15.80 14.86 15.43 3,874 -0.34(-2.13%)
Jan 08, 2008 15.77 15.77 15.77 15.77 223 -0.34(-2.08%)
Jan 07, 2008 16.51 16.51 16.10 16.10 2,719 +0.17(+1.05%)
Jan 04, 2008 15.94 16.10 15.03 15.94 8,718 +0.17(+1.06%)
Jan 03, 2008 15.63 15.77 14.96 15.77 9,040 +0.07(+0.43%)
Jan 02, 2008 15.60 15.70 15.30 15.70 6,720 -0.60(-3.70%)
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.