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 (%)
Dec 31, 2013 20.22 20.34 20.34 20.34 24,920 +0.19(+0.93%)
Dec 30, 2013 20.09 20.49 19.85 20.16 19,200 +0.03(+0.16%)
Dec 27, 2013 20.41 20.41 19.80 20.13 21,626 -0.16(-0.81%)
Dec 26, 2013 20.20 20.48 20.05 20.29 22,159 +0.23(+1.13%)
Dec 24, 2013 20.13 20.23 19.98 20.06 9,770 -0.13(-0.66%)
Dec 23, 2013 19.66 20.20 19.63 20.20 20,481 +0.52(+2.67%)
Dec 20, 2013 18.94 19.93 18.94 19.67 111,832 +0.74(+3.93%)
Dec 19, 2013 19.10 19.37 18.93 18.93 21,920 -0.25(-1.31%)
Dec 18, 2013 18.90 19.29 18.80 19.18 21,784 +0.36(+1.91%)
Dec 17, 2013 18.63 18.94 18.63 18.82 14,055 -0.07(-0.37%)
Dec 16, 2013 19.11 19.29 18.66 18.89 30,330 -0.07(-0.37%)
Dec 13, 2013 18.65 19.14 18.59 18.96 23,163 +0.31(+1.68%)
Dec 12, 2013 18.44 18.70 18.44 18.65 21,999 +0.14(+0.76%)
Dec 11, 2013 19.53 19.53 18.40 18.51 24,695 -0.50(-2.63%)
Dec 10, 2013 19.08 19.08 18.56 19.01 30,532 -0.17(-0.90%)
Dec 09, 2013 18.93 19.19 18.71 19.18 31,701 +0.36(+1.91%)
Dec 06, 2013 18.47 18.83 18.47 18.82 0 +0.52(+2.82%)
Dec 05, 2013 18.67 18.69 18.04 18.30 0 -0.45(-2.42%)
Dec 04, 2013 18.82 19.05 18.67 18.76 0 -0.18(-0.95%)
Dec 03, 2013 19.21 19.21 18.71 18.94 0 -0.24(-1.26%)
Dec 02, 2013 19.48 19.48 19.12 19.18 0 -0.30(-1.53%)
Nov 29, 2013 19.30 19.48 19.30 19.48 0 +0.38(+2.01%)
Nov 27, 2013 19.05 19.30 19.00 19.09 0 +0.07(+0.37%)
Nov 26, 2013 18.69 19.02 18.69 19.02 0 +0.30(+1.59%)
Nov 25, 2013 18.63 18.78 18.61 18.72 18,544 +0.23(+1.27%)
Nov 22, 2013 18.17 18.81 18.08 18.49 0 +0.31(+1.68%)
Nov 21, 2013 18.31 18.69 18.08 18.18 32,834 -0.10(-0.56%)
Nov 20, 2013 18.39 18.56 18.10 18.29 0 +0.00(+0.00%)
Nov 19, 2013 18.47 18.80 18.26 18.29 17,895 -0.23(-1.27%)
Nov 18, 2013 18.51 18.65 18.37 18.52 0 +0.05(+0.25%)
Nov 15, 2013 18.11 18.49 18.11 18.47 0 +0.33(+1.81%)
Nov 14, 2013 18.11 18.19 18.10 18.15 0 +0.02(+0.13%)
Nov 13, 2013 17.86 18.12 17.57 18.12 0 +0.09(+0.48%)
Nov 12, 2013 17.99 18.17 17.61 18.04 0 -0.06(-0.35%)
Nov 11, 2013 18.58 18.60 18.00 18.10 0 -0.48(-2.57%)
Nov 08, 2013 18.28 18.72 18.28 18.58 0 +0.41(+2.24%)
Nov 07, 2013 18.26 18.42 18.05 18.17 30,766 -0.06(-0.34%)
Nov 06, 2013 18.39 18.49 18.18 18.23 23,483 +0.02(+0.13%)
Nov 05, 2013 17.67 18.44 17.48 18.21 0 +0.41(+2.29%)
Nov 04, 2013 17.75 17.83 17.43 17.80 46,576 +0.23(+1.34%)
Nov 01, 2013 18.06 18.15 17.31 17.57 0 -0.50(-2.77%)
Oct 31, 2013 18.49 18.71 17.72 18.07 0 -0.62(-3.31%)
Oct 30, 2013 18.55 18.72 18.47 18.69 112,655 +0.22(+1.19%)
Oct 29, 2013 18.69 18.77 18.25 18.46 0 -0.10(-0.56%)
Oct 28, 2013 18.37 18.73 18.21 18.57 0 +0.24(+1.32%)
Oct 25, 2013 18.75 18.75 18.28 18.33 0 -0.34(-1.84%)
Oct 24, 2013 18.36 18.78 18.33 18.67 66,952 +0.39(+2.14%)
Oct 23, 2013 17.97 18.39 17.74 18.28 65,341 +0.28(+1.57%)
Oct 22, 2013 18.54 18.60 17.84 18.00 34,762 -0.43(-2.34%)
Oct 21, 2013 18.38 18.63 18.30 18.43 44,085 +0.01(+0.04%)
Oct 18, 2013 18.36 18.72 18.16 18.42 40,903 +0.22(+1.20%)
Oct 17, 2013 18.11 18.36 18.00 18.20 31,934 +0.04(+0.22%)
Oct 16, 2013 18.18 18.45 18.00 18.16 17,238 +0.09(+0.48%)
Oct 15, 2013 17.87 18.28 17.59 18.08 54,450 +0.19(+1.08%)
Oct 14, 2013 17.56 18.45 17.52 17.88 56,183 +0.28(+1.58%)
Oct 11, 2013 17.26 17.81 17.26 17.60 0 +0.23(+1.34%)
Oct 10, 2013 17.18 17.46 17.06 17.37 45,185 +0.29(+1.72%)
Oct 09, 2013 16.77 17.17 16.74 17.08 0 +0.33(+1.99%)
Oct 08, 2013 16.84 16.84 16.70 16.74 69,825 +0.01(+0.05%)
Oct 07, 2013 16.62 16.87 16.62 16.73 0 -0.04(-0.23%)
Oct 04, 2013 16.54 16.88 16.48 16.77 0 +0.30(+1.83%)
Oct 03, 2013 16.39 16.61 16.27 16.47 0 -0.22(-1.35%)
Oct 02, 2013 16.87 16.87 16.53 16.70 101,402 -0.40(-2.31%)
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.