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 (%)
May 28, 2010 14.91 15.15 14.77 15.09 5,310 +0.18(+1.23%)
May 27, 2010 14.80 14.91 14.34 14.91 8,476 +0.45(+3.14%)
May 26, 2010 14.49 14.88 14.30 14.45 9,531 +0.11(+0.76%)
May 25, 2010 14.29 14.91 14.29 14.34 11,971 -0.13(-0.89%)
May 24, 2010 14.37 14.91 14.36 14.47 4,992 +0.09(+0.66%)
May 21, 2010 14.61 14.61 14.34 14.38 18,380 -0.29(-1.99%)
May 20, 2010 14.92 14.96 14.66 14.67 12,660 -0.33(-2.21%)
May 19, 2010 14.97 15.08 14.97 15.00 8,094 +0.03(+0.18%)
May 18, 2010 15.14 15.18 14.97 14.97 2,966 -0.01(-0.05%)
May 17, 2010 15.27 15.27 14.87 14.98 4,349 -0.05(-0.36%)
May 14, 2010 15.10 15.18 15.03 15.03 3,820 -0.13(-0.85%)
May 13, 2010 14.91 15.43 14.88 15.16 8,096 +0.14(+0.95%)
May 12, 2010 15.18 15.18 14.78 15.02 22,522 -0.18(-1.16%)
May 11, 2010 15.37 15.64 15.04 15.20 11,412 -0.37(-2.39%)
May 10, 2010 14.91 15.57 14.73 15.57 31,389 +1.00(+6.84%)
May 07, 2010 15.26 15.29 14.57 14.57 36,801 -0.75(-4.87%)
May 06, 2010 15.50 15.82 15.25 15.32 10,874 -0.14(-0.88%)
May 05, 2010 15.83 15.83 15.45 15.45 7,230 -0.27(-1.72%)
May 04, 2010 15.73 15.75 15.59 15.73 8,637 -0.12(-0.77%)
May 03, 2010 15.79 15.94 15.76 15.85 4,447 +0.03(+0.21%)
Apr 30, 2010 16.23 16.23 15.81 15.81 10,947 -0.25(-1.56%)
Apr 29, 2010 16.00 16.11 15.78 16.07 7,470 +0.28(+1.76%)
Apr 28, 2010 15.73 15.86 15.73 15.79 19,417 +0.09(+0.60%)
Apr 27, 2010 16.00 16.00 15.60 15.69 10,915 -0.30(-1.87%)
Apr 26, 2010 16.00 16.00 15.76 15.99 7,026 +0.09(+0.55%)
Apr 23, 2010 16.00 16.06 15.76 15.90 6,870 -0.12(-0.72%)
Apr 22, 2010 16.13 16.26 15.95 16.02 7,562 -0.14(-0.84%)
Apr 21, 2010 16.13 16.18 16.13 16.15 3,325 +0.37(+2.32%)
Apr 20, 2010 15.45 15.88 15.39 15.79 3,592 +0.13(+0.82%)
Apr 19, 2010 15.70 15.73 15.60 15.66 3,666 +0.07(+0.43%)
Apr 16, 2010 15.96 16.09 15.59 15.59 11,597 -0.32(-2.00%)
Apr 15, 2010 15.68 16.02 15.68 15.91 6,259 +0.17(+1.08%)
Apr 14, 2010 15.59 15.76 15.58 15.74 6,482 +0.18(+1.18%)
Apr 13, 2010 15.65 15.65 15.40 15.56 6,972 +0.03(+0.22%)
Apr 12, 2010 15.80 15.80 15.39 15.52 6,517 -0.09(-0.56%)
Apr 09, 2010 15.39 15.61 15.39 15.61 5,917 +0.38(+2.49%)
Apr 08, 2010 15.57 15.71 15.23 15.23 14,581 -0.23(-1.52%)
Apr 07, 2010 16.04 16.17 15.45 15.47 9,238 -0.65(-4.04%)
Apr 06, 2010 16.34 16.43 16.04 16.12 5,661 -0.31(-1.88%)
Apr 05, 2010 16.03 16.43 16.03 16.43 4,502 +0.62(+3.95%)
Apr 01, 2010 15.80 15.80 15.80 15.80 6,855 +0.10(+0.64%)
Mar 31, 2010 15.43 15.94 15.43 15.70 9,308 -0.01(-0.09%)
Mar 30, 2010 15.83 15.83 15.34 15.71 12,037 +0.17(+1.08%)
Mar 29, 2010 16.24 16.24 15.43 15.55 8,837 -0.66(-4.10%)
Mar 26, 2010 16.38 16.45 16.10 16.21 5,937 -0.29(-1.75%)
Mar 25, 2010 16.94 16.97 16.42 16.50 38,248 -0.45(-2.65%)
Mar 24, 2010 17.06 17.12 16.88 16.95 4,168 -0.19(-1.14%)
Mar 23, 2010 17.13 17.24 16.88 17.14 8,194 -0.06(-0.35%)
Mar 22, 2010 17.32 17.37 16.81 17.20 10,061 -0.21(-1.19%)
Mar 19, 2010 17.13 17.42 17.11 17.41 20,617 +0.38(+2.25%)
Mar 18, 2010 16.98 17.18 16.90 17.03 5,541 -0.01(-0.08%)
Mar 17, 2010 17.07 17.11 16.89 17.04 2,029 -0.40(-2.31%)
Mar 16, 2010 17.11 17.45 17.03 17.45 7,264 -0.03(-0.19%)
Mar 15, 2010 17.38 17.61 17.03 17.48 4,010 +0.42(+2.44%)
Mar 12, 2010 17.09 17.44 17.06 17.06 3,469 -0.30(-1.74%)
Mar 11, 2010 17.04 17.36 17.04 17.36 4,174 +0.20(+1.17%)
Mar 10, 2010 16.87 17.16 16.79 17.16 5,049 +0.39(+2.32%)
Mar 09, 2010 16.56 16.77 16.45 16.77 7,653 +0.25(+1.54%)
Mar 08, 2010 16.60 16.60 16.24 16.52 2,140 -0.03(-0.20%)
Mar 05, 2010 16.22 16.63 16.22 16.55 8,448 +0.32(+1.94%)
Mar 04, 2010 16.24 16.24 16.10 16.24 4,524 +0.03(+0.21%)
Mar 03, 2010 16.23 16.57 16.20 16.20 10,360 -0.07(-0.41%)
Mar 02, 2010 15.71 16.37 15.71 16.27 15,100 +0.39(+2.45%)
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.