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 30, 2009 18.69 18.69 18.26 18.26 20,812 -0.17(-0.95%)
Jun 29, 2009 17.94 18.95 17.94 18.44 89,925 +0.43(+2.38%)
Jun 26, 2009 17.79 19.04 17.49 18.01 1,450,855 +0.23(+1.28%)
Jun 25, 2009 17.65 17.81 17.00 17.78 58,082 +0.08(+0.45%)
Jun 24, 2009 17.15 17.70 17.00 17.70 15,258 +0.16(+0.92%)
Jun 23, 2009 17.42 17.61 17.31 17.54 13,656 +0.09(+0.54%)
Jun 22, 2009 17.73 17.77 16.94 17.45 27,851 -0.33(-1.85%)
Jun 19, 2009 17.95 17.95 17.04 17.77 18,061 -0.17(-0.97%)
Jun 18, 2009 17.43 18.02 17.43 17.95 4,718 +0.00(+0.00%)
Jun 17, 2009 17.63 17.95 17.09 17.95 10,730 +0.31(+1.75%)
Jun 16, 2009 17.65 17.65 16.83 17.64 2,715 -0.06(-0.34%)
Jun 15, 2009 17.73 17.76 16.59 17.70 13,212 -0.09(-0.53%)
Jun 12, 2009 18.12 18.12 17.28 17.79 15,241 -0.32(-1.78%)
Jun 11, 2009 18.12 18.12 18.10 18.12 9,389 +0.00(+0.00%)
Jun 10, 2009 18.12 18.32 18.10 18.12 7,451 +0.00(+0.00%)
Jun 09, 2009 17.46 18.12 16.89 18.12 7,000 +0.00(+0.00%)
Jun 08, 2009 17.95 18.12 17.61 18.12 4,916 +0.17(+0.93%)
Jun 05, 2009 17.78 17.95 16.77 17.95 3,973 +0.17(+0.94%)
Jun 04, 2009 17.67 17.78 17.44 17.78 1,639 +0.34(+1.92%)
Jun 03, 2009 17.44 17.48 17.34 17.45 4,260 +0.50(+2.97%)
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.