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 31, 2013 16.36 16.50 16.35 16.43 18,161 +0.00(+0.00%)
May 30, 2013 16.26 16.64 16.26 16.43 17,189 +0.18(+1.09%)
May 29, 2013 16.15 16.42 16.15 16.25 12,926 -0.05(-0.33%)
May 28, 2013 16.40 16.42 16.18 16.31 17,204 +0.18(+1.14%)
May 24, 2013 16.12 16.31 15.93 16.12 0 -0.12(-0.71%)
May 23, 2013 15.99 16.47 15.97 16.24 0 +0.15(+0.95%)
May 22, 2013 16.42 16.67 15.95 16.08 0 -0.28(-1.69%)
May 21, 2013 16.40 16.44 16.35 16.36 0 -0.05(-0.33%)
May 20, 2013 16.31 16.42 16.27 16.41 0 +0.12(+0.71%)
May 17, 2013 16.03 16.39 16.03 16.30 0 +0.30(+1.87%)
May 16, 2013 16.05 16.30 15.91 16.00 10,879 -0.05(-0.33%)
May 15, 2013 16.07 16.27 16.05 16.05 0 +0.06(+0.38%)
May 13, 2013 16.13 16.13 15.99 15.99 0 -0.10(-0.62%)
May 10, 2013 16.05 16.15 15.95 16.09 0 +0.05(+0.29%)
May 09, 2013 16.23 16.32 16.05 16.05 0 -0.16(-0.99%)
May 08, 2013 16.38 16.45 16.20 16.21 0 -0.21(-1.31%)
May 07, 2013 16.28 16.60 16.28 16.42 0 +0.10(+0.61%)
May 06, 2013 16.08 16.46 16.02 16.32 0 +0.38(+2.36%)
May 03, 2013 15.61 16.11 15.61 15.95 0 +0.55(+3.59%)
May 02, 2013 15.02 15.64 15.02 15.39 0 +0.51(+3.40%)
May 01, 2013 15.50 15.59 14.79 14.89 0 -0.61(-3.91%)
Apr 30, 2013 15.71 15.71 15.42 15.49 0 -0.15(-0.98%)
Apr 29, 2013 15.65 15.85 15.55 15.65 29,817 +0.03(+0.20%)
Apr 26, 2013 15.57 15.69 15.54 15.62 59,961 +0.05(+0.30%)
Apr 25, 2013 15.54 15.81 15.44 15.57 0 +0.12(+0.79%)
Apr 24, 2013 16.12 16.12 15.43 15.45 29,113 -0.05(-0.35%)
Apr 23, 2013 15.56 15.65 15.38 15.50 34,051 +0.12(+0.75%)
Apr 22, 2013 15.71 15.71 15.20 15.39 30,252 -0.12(-0.79%)
Apr 19, 2013 15.37 15.67 15.37 15.51 25,297 +0.13(+0.85%)
Apr 18, 2013 15.68 15.69 15.36 15.38 29,573 -0.18(-1.18%)
Apr 17, 2013 16.69 16.69 15.53 15.56 28,655 -0.87(-5.28%)
Apr 16, 2013 16.16 16.52 16.16 16.43 19,996 +0.44(+2.74%)
Apr 15, 2013 16.99 17.46 15.73 15.99 45,511 -1.13(-6.60%)
Apr 12, 2013 17.18 17.50 16.97 17.12 25,495 -0.16(-0.92%)
Apr 11, 2013 17.10 17.61 17.10 17.28 13,010 +0.10(+0.57%)
Apr 10, 2013 16.65 17.22 16.55 17.18 17,415 +0.52(+3.10%)
Apr 09, 2013 16.21 16.74 16.17 16.67 11,168 +0.41(+2.52%)
Apr 08, 2013 16.08 16.40 16.08 16.26 10,680 +0.23(+1.42%)
Apr 05, 2013 16.00 16.15 15.95 16.03 10,973 -0.24(-1.49%)
Apr 04, 2013 16.22 16.30 15.95 16.27 10,746 +0.08(+0.52%)
Apr 03, 2013 16.39 16.40 16.12 16.19 18,958 -0.13(-0.79%)
Apr 02, 2013 16.14 16.55 16.14 16.32 20,699 +0.29(+1.80%)
Apr 01, 2013 16.17 16.20 15.80 16.03 26,733 -0.30(-1.81%)
Mar 28, 2013 16.37 16.49 16.30 16.33 17,328 -0.01(-0.05%)
Mar 27, 2013 16.33 16.44 16.24 16.33 6,731 -0.17(-1.01%)
Mar 26, 2013 16.48 16.50 16.27 16.50 2,525 +0.16(+0.98%)
Mar 25, 2013 16.46 16.46 16.28 16.34 15,687 -0.07(-0.42%)
Mar 22, 2013 16.05 16.41 16.04 16.41 5,392 +0.36(+2.27%)
Mar 21, 2013 16.05 16.13 16.03 16.05 8,841 -0.22(-1.35%)
Mar 20, 2013 16.12 16.30 16.11 16.27 7,383 +0.13(+0.80%)
Mar 19, 2013 16.03 16.19 15.97 16.14 6,807 +0.14(+0.85%)
Mar 18, 2013 15.95 16.20 15.95 16.00 4,331 -0.11(-0.71%)
Mar 15, 2013 16.34 16.41 16.02 16.11 37,345 -0.20(-1.21%)
Mar 14, 2013 16.32 16.32 16.02 16.31 3,132 +0.11(+0.70%)
Mar 13, 2013 16.11 16.23 16.08 16.20 2,915 +0.10(+0.61%)
Mar 12, 2013 16.01 16.20 15.94 16.10 3,882 +0.01(+0.05%)
Mar 11, 2013 16.20 16.25 15.75 16.09 7,567 -0.15(-0.93%)
Mar 08, 2013 16.38 16.38 16.24 16.24 6,283 +0.07(+0.42%)
Mar 07, 2013 16.17 16.17 15.88 16.17 5,388 +0.05(+0.33%)
Mar 06, 2013 16.33 16.33 15.80 16.12 14,531 -0.11(-0.66%)
Mar 05, 2013 16.33 16.33 16.17 16.23 17,650 +0.02(+0.09%)
Mar 04, 2013 16.17 16.40 16.02 16.21 10,438 -0.01(-0.05%)
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.