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 30, 2014 19.52 19.82 19.13 19.62 28,321 +0.18(+0.94%)
May 29, 2014 19.64 19.73 19.42 19.43 5,187 -0.01(-0.04%)
May 28, 2014 19.64 19.64 19.19 19.44 19,009 -0.12(-0.61%)
May 27, 2014 19.50 19.93 19.27 19.56 17,237 +0.31(+1.61%)
May 23, 2014 19.08 19.25 19.25 19.25 12,796 +0.19(+1.00%)
May 22, 2014 18.99 19.10 18.95 19.06 2,091 +0.14(+0.76%)
May 21, 2014 18.93 19.29 18.80 18.92 24,030 -0.07(-0.38%)
May 20, 2014 19.25 19.28 18.81 18.99 43,899 -0.35(-1.81%)
May 19, 2014 19.07 19.46 18.89 19.34 12,159 +0.22(+1.13%)
May 16, 2014 18.52 19.17 18.52 19.12 25,927 +0.57(+3.05%)
May 15, 2014 18.59 18.69 18.53 18.56 24,502 -0.07(-0.38%)
May 14, 2014 19.15 19.28 18.62 18.63 36,749 -0.59(-3.07%)
May 13, 2014 19.51 19.51 19.14 19.22 11,459 -0.33(-1.67%)
May 12, 2014 18.84 19.85 18.82 19.54 21,259 +0.57(+3.03%)
May 09, 2014 18.74 19.03 18.60 18.97 70,054 +0.21(+1.10%)
May 08, 2014 18.85 19.01 18.74 18.76 20,756 -0.16(-0.84%)
May 07, 2014 18.94 19.00 18.85 18.92 28,460 -0.05(-0.25%)
May 06, 2014 19.13 19.13 18.86 18.97 42,136 -0.20(-1.04%)
May 05, 2014 19.17 19.36 19.07 19.17 24,311 -0.21(-1.07%)
May 02, 2014 19.39 19.47 19.21 19.38 26,734 -0.02(-0.08%)
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.