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 (%)
Feb 29, 2012 15.08 15.08 14.55 14.59 18,441 -0.52(-3.42%)
Feb 28, 2012 15.14 15.14 14.99 15.10 4,137 -0.01(-0.10%)
Feb 27, 2012 14.89 15.14 14.75 15.12 5,141 +0.07(+0.44%)
Feb 24, 2012 15.13 15.20 15.02 15.05 11,387 -0.12(-0.77%)
Feb 23, 2012 14.85 15.17 14.68 15.17 16,308 +0.41(+2.76%)
Feb 22, 2012 15.20 15.30 14.62 14.76 22,247 -0.34(-2.26%)
Feb 21, 2012 14.94 15.43 14.67 15.10 6,528 -0.23(-1.52%)
Feb 17, 2012 15.25 15.42 15.18 15.34 12,359 +0.17(+1.15%)
Feb 16, 2012 15.00 15.31 15.00 15.16 12,260 +0.20(+1.31%)
Feb 15, 2012 15.08 15.24 14.97 14.97 11,043 -0.04(-0.24%)
Feb 14, 2012 15.07 15.16 14.91 15.00 12,800 -0.21(-1.39%)
Feb 13, 2012 15.17 15.29 15.08 15.21 12,558 +0.27(+1.80%)
Feb 10, 2012 14.89 15.27 14.89 14.94 15,548 -0.18(-1.20%)
Feb 09, 2012 15.18 15.24 15.06 15.13 19,435 -0.12(-0.76%)
Feb 08, 2012 15.20 15.36 15.03 15.24 5,973 +0.01(+0.05%)
Feb 07, 2012 14.91 15.24 14.86 15.24 33,004 +0.39(+2.65%)
Feb 06, 2012 14.97 15.08 14.82 14.84 7,840 -0.13(-0.87%)
Feb 03, 2012 14.90 15.26 14.62 14.97 34,927 +0.31(+2.13%)
Feb 02, 2012 14.36 14.91 14.36 14.66 47,114 +0.07(+0.50%)
Feb 01, 2012 14.16 14.59 14.09 14.59 33,565 +0.55(+3.94%)
Jan 31, 2012 14.23 14.23 13.97 14.04 37,986 -0.05(-0.36%)
Jan 30, 2012 14.12 14.26 13.72 14.09 48,415 -0.14(-0.97%)
Jan 27, 2012 14.12 14.37 14.12 14.22 22,406 -0.09(-0.61%)
Jan 26, 2012 14.53 14.61 14.25 14.31 24,066 -0.23(-1.60%)
Jan 25, 2012 14.30 14.54 14.04 14.54 32,905 +0.22(+1.52%)
Jan 24, 2012 13.84 14.48 13.84 14.33 29,325 -0.01(-0.05%)
Jan 23, 2012 14.84 15.40 14.27 14.33 48,754 -0.52(-3.48%)
Jan 20, 2012 14.67 15.08 14.67 14.85 20,034 +0.01(+0.10%)
Jan 19, 2012 15.15 15.15 14.54 14.84 20,906 -0.25(-1.69%)
Jan 18, 2012 15.00 15.34 14.62 15.09 19,776 +0.01(+0.05%)
Jan 17, 2012 15.26 15.50 14.92 15.08 23,489 +0.01(+0.10%)
Jan 13, 2012 15.26 15.56 14.94 15.07 28,127 -0.43(-2.77%)
Jan 12, 2012 15.58 15.73 14.85 15.50 24,728 +0.28(+1.84%)
Jan 11, 2012 14.96 15.77 14.80 15.22 30,082 +0.22(+1.44%)
Jan 10, 2012 14.89 15.10 14.43 15.00 20,561 +0.30(+2.06%)
Jan 09, 2012 14.61 14.71 14.39 14.70 17,749 +0.22(+1.54%)
Jan 06, 2012 14.71 14.71 14.39 14.48 16,662 -0.24(-1.61%)
Jan 05, 2012 14.79 14.79 14.26 14.71 16,490 -0.09(-0.63%)
Jan 04, 2012 14.96 15.10 14.61 14.81 22,986 +0.49(+3.42%)
Dec 30, 2011 14.35 14.71 14.19 14.32 20,007 -0.04(-0.25%)
Dec 29, 2011 14.05 14.37 14.05 14.35 14,086 +0.36(+2.57%)
Dec 28, 2011 14.30 14.31 13.82 13.99 8,104 -0.47(-3.23%)
Dec 27, 2011 14.45 14.50 14.34 14.46 3,590 -0.16(-1.08%)
Dec 23, 2011 14.58 14.67 14.51 14.62 9,413 -0.09(-0.61%)
Dec 21, 2011 14.86 14.86 14.64 14.71 6,927 -0.23(-1.57%)
Dec 20, 2011 14.54 14.97 14.54 14.94 74,377 +0.60(+4.22%)
Dec 19, 2011 14.69 14.73 14.08 14.34 56,665 -0.19(-1.34%)
Dec 16, 2011 14.63 14.65 14.37 14.53 66,584 -0.06(-0.44%)
Dec 15, 2011 14.30 14.60 14.07 14.60 16,086 +0.42(+2.94%)
Dec 14, 2011 13.37 14.21 13.37 14.18 18,327 +0.67(+4.95%)
Dec 13, 2011 13.56 13.78 13.43 13.51 14,103 -0.10(-0.74%)
Dec 12, 2011 13.84 13.84 13.44 13.61 25,740 -0.43(-3.07%)
Dec 09, 2011 13.54 14.07 13.53 14.04 15,290 +0.56(+4.16%)
Dec 08, 2011 14.01 14.01 13.43 13.48 28,152 -0.60(-4.29%)
Dec 07, 2011 13.81 14.12 13.55 14.09 14,166 +0.23(+1.66%)
Dec 06, 2011 13.64 13.95 13.64 13.86 9,786 +0.19(+1.37%)
Dec 05, 2011 13.63 13.78 13.60 13.67 41,041 +0.12(+0.90%)
Dec 02, 2011 13.69 13.73 13.37 13.55 19,003 +0.12(+0.91%)
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.