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%)
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.