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 (%)
Aug 29, 2014 19.93 20.01 20.01 20.01 26,090 +0.08(+0.40%)
Aug 28, 2014 19.92 20.07 19.88 19.93 16,789 +0.02(+0.12%)
Aug 27, 2014 19.95 20.11 19.85 19.91 14,262 -0.10(-0.52%)
Aug 26, 2014 19.92 20.06 19.75 20.01 19,148 +0.06(+0.28%)
Aug 25, 2014 19.88 20.01 19.73 19.95 54,687 +0.06(+0.32%)
Aug 22, 2014 19.93 19.97 19.81 19.89 12,992 +0.00(+0.00%)
Aug 21, 2014 19.86 19.97 19.78 19.89 10,829 -0.23(-1.16%)
Aug 20, 2014 20.42 20.42 20.12 20.12 10,050 -0.30(-1.46%)
Aug 19, 2014 20.28 20.48 20.11 20.42 27,638 +0.10(+0.48%)
Aug 18, 2014 20.03 20.20 20.03 20.32 27,540 +0.39(+1.94%)
Aug 15, 2014 19.86 20.07 19.82 19.94 48,961 +0.26(+1.31%)
Aug 14, 2014 19.62 19.74 19.58 19.68 4,452 +0.12(+0.62%)
Aug 13, 2014 19.39 19.66 19.39 19.56 13,303 +0.22(+1.12%)
Aug 12, 2014 19.22 19.37 19.20 19.34 12,668 +0.03(+0.17%)
Aug 11, 2014 19.25 19.32 18.89 19.31 10,498 +0.19(+0.97%)
Aug 08, 2014 19.08 19.19 19.04 19.12 14,914 +0.06(+0.30%)
Aug 07, 2014 18.92 19.29 18.83 19.07 24,646 +0.16(+0.85%)
Aug 06, 2014 18.74 19.04 18.74 18.91 12,507 +0.15(+0.82%)
Aug 05, 2014 18.79 19.00 18.74 18.75 14,615 -0.16(-0.85%)
Aug 04, 2014 18.94 19.03 18.74 18.92 17,655 +0.13(+0.69%)
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.