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 (%)
Oct 29, 2010 15.99 16.54 15.87 16.07 11,935 +0.02(+0.13%)
Oct 28, 2010 16.58 16.77 15.87 16.05 14,017 -0.39(-2.39%)
Oct 27, 2010 16.69 17.92 16.18 16.44 12,968 -0.63(-3.68%)
Oct 25, 2010 16.67 17.43 16.67 17.07 12,929 +0.57(+3.47%)
Oct 22, 2010 16.75 17.94 16.47 16.49 12,201 -0.21(-1.28%)
Oct 21, 2010 17.25 17.46 16.46 16.71 16,722 -0.23(-1.39%)
Oct 20, 2010 16.63 17.67 16.63 16.94 9,086 +0.48(+2.94%)
Oct 19, 2010 17.29 17.29 16.39 16.46 14,201 -0.98(-5.62%)
Oct 18, 2010 17.45 18.40 16.88 17.44 29,211 +0.14(+0.80%)
Oct 15, 2010 17.65 17.77 17.12 17.30 29,617 +0.03(+0.20%)
Oct 14, 2010 17.58 17.77 16.75 17.27 12,769 -0.32(-1.81%)
Oct 13, 2010 17.31 17.92 17.20 17.58 14,762 +0.30(+1.72%)
Oct 12, 2010 17.21 17.29 16.45 17.29 4,005 +0.01(+0.04%)
Oct 11, 2010 17.12 17.32 16.69 17.28 1,304 -0.11(-0.64%)
Oct 08, 2010 16.67 17.48 16.67 17.39 8,322 +0.72(+4.35%)
Oct 07, 2010 17.42 17.46 16.43 16.67 9,835 -0.55(-3.21%)
Oct 06, 2010 17.41 17.44 17.12 17.22 14,839 -0.22(-1.25%)
Oct 05, 2010 17.10 17.44 16.98 17.44 19,487 +0.57(+3.41%)
Oct 04, 2010 16.48 17.08 16.44 16.86 7,725 -0.12(-0.68%)
Oct 01, 2010 17.10 17.26 16.85 16.98 4,406 -0.11(-0.64%)
Sep 30, 2010 16.84 17.10 16.60 17.09 6,605 +0.24(+1.42%)
Sep 29, 2010 16.16 16.88 16.16 16.85 22,384 +0.57(+3.49%)
Sep 28, 2010 16.14 16.33 15.95 16.28 7,506 +0.21(+1.28%)
Sep 27, 2010 15.93 16.41 15.93 16.08 6,589 -0.25(-1.51%)
Sep 24, 2010 15.93 16.40 15.93 16.32 13,399 +0.54(+3.42%)
Sep 23, 2010 16.34 16.34 15.65 15.78 5,472 -0.51(-3.11%)
Sep 22, 2010 16.66 16.67 16.23 16.29 12,435 -0.43(-2.58%)
Sep 21, 2010 16.39 16.97 16.04 16.72 9,394 +0.56(+3.47%)
Sep 20, 2010 15.43 16.38 15.39 16.16 17,018 +0.70(+4.56%)
Sep 17, 2010 15.59 16.21 15.28 15.45 28,256 -0.01(-0.04%)
Sep 15, 2010 15.23 15.65 15.04 15.46 8,901 +0.23(+1.48%)
Sep 14, 2010 15.51 15.51 15.15 15.24 6,690 -0.23(-1.50%)
Sep 13, 2010 15.09 15.52 14.95 15.47 15,854 +0.57(+3.81%)
Sep 10, 2010 15.02 15.02 14.90 14.90 6,141 -0.23(-1.54%)
Sep 09, 2010 15.44 15.49 15.13 15.13 5,210 -0.08(-0.49%)
Sep 08, 2010 15.10 15.48 15.05 15.21 7,263 +0.26(+1.74%)
Sep 07, 2010 15.67 15.67 14.94 14.95 11,964 -0.79(-5.00%)
Sep 03, 2010 15.60 15.73 15.25 15.73 10,504 +0.23(+1.50%)
Sep 02, 2010 15.51 15.51 15.09 15.50 5,521 -0.10(-0.66%)
Sep 01, 2010 15.27 15.64 15.05 15.61 21,682 +0.57(+3.82%)
Aug 31, 2010 15.22 15.28 14.98 15.03 9,516 +0.09(+0.59%)
Aug 30, 2010 15.32 15.32 14.89 14.94 14,939 -0.65(-4.17%)
Aug 27, 2010 15.24 15.71 14.90 15.59 19,130 +0.55(+3.68%)
Aug 26, 2010 15.23 15.39 15.01 15.04 11,396 -0.09(-0.59%)
Aug 25, 2010 14.91 15.19 14.79 15.13 15,117 +0.38(+2.55%)
Aug 24, 2010 15.18 15.19 14.65 14.75 22,650 -0.43(-2.84%)
Aug 23, 2010 15.93 16.65 15.18 15.18 16,773 -0.72(-4.56%)
Aug 20, 2010 16.49 16.75 15.76 15.91 25,370 -0.61(-3.69%)
Aug 19, 2010 17.16 17.16 16.51 16.51 7,092 -0.77(-4.47%)
Aug 18, 2010 17.63 17.85 17.05 17.29 16,466 -0.34(-1.90%)
Aug 17, 2010 17.41 18.31 17.41 17.62 46,673 +0.39(+2.26%)
Aug 16, 2010 16.15 17.77 16.07 17.23 15,119 +1.09(+6.78%)
Aug 13, 2010 16.54 16.54 15.56 16.14 33,408 -0.46(-2.80%)
Aug 12, 2010 16.96 17.40 16.60 16.60 9,626 -0.51(-3.00%)
Aug 11, 2010 17.03 17.41 16.92 17.12 10,862 -0.15(-0.87%)
Aug 10, 2010 17.53 17.92 17.27 17.27 9,240 -0.51(-2.88%)
Aug 09, 2010 17.49 18.39 17.12 17.78 23,921 +0.47(+2.73%)
Aug 06, 2010 17.57 17.58 17.31 17.31 1,858 -0.43(-2.43%)
Aug 05, 2010 17.80 18.05 17.74 17.74 2,756 -0.12(-0.65%)
Aug 04, 2010 17.94 18.09 17.78 17.85 8,711 +0.23(+1.32%)
Aug 03, 2010 17.68 18.11 17.46 17.62 15,609 -0.43(-2.39%)
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.