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 (%)
Jan 29, 2010 23.76 23.84 23.30 23.58 4,356 +0.37(+1.59%)
Jan 28, 2010 24.01 24.01 23.03 23.21 9,813 -0.86(-3.57%)
Jan 27, 2010 23.49 24.08 23.19 24.07 7,399 +0.42(+1.78%)
Jan 26, 2010 23.00 24.00 22.62 23.65 23,897 +0.67(+2.92%)
Jan 25, 2010 23.30 23.75 22.58 22.98 4,554 -0.32(-1.37%)
Jan 22, 2010 23.06 23.46 22.69 23.30 5,765 +0.30(+1.30%)
Jan 21, 2010 23.46 23.84 23.00 23.00 9,048 -0.32(-1.37%)
Jan 20, 2010 23.75 23.75 23.09 23.32 8,787 -0.58(-2.43%)
Jan 19, 2010 23.16 23.99 23.10 23.90 7,320 +0.82(+3.55%)
Jan 15, 2010 23.37 23.08 23.08 23.08 16,500 -0.08(-0.35%)
Jan 14, 2010 23.44 23.49 23.16 23.16 3,570 +0.04(+0.17%)
Jan 13, 2010 23.35 23.38 23.05 23.12 19,547 +0.03(+0.13%)
Jan 12, 2010 22.94 23.23 22.94 23.09 6,320 -0.01(-0.04%)
Jan 11, 2010 23.11 23.18 23.01 23.10 7,854 +0.45(+1.99%)
Jan 08, 2010 22.48 22.75 22.40 22.65 6,755 +0.31(+1.39%)
Jan 07, 2010 22.99 23.05 22.23 22.34 6,667 -0.09(-0.40%)
Jan 06, 2010 23.68 24.15 22.36 22.43 20,212 -1.33(-5.60%)
Jan 05, 2010 24.18 24.18 23.50 23.76 6,324 -0.40(-1.66%)
Jan 04, 2010 24.19 24.40 23.24 24.16 7,355 +0.12(+0.50%)
Dec 31, 2009 24.37 24.04 24.04 24.04 3,800 -0.36(-1.48%)
Dec 30, 2009 24.10 24.50 23.36 24.40 6,902 +0.19(+0.78%)
Dec 29, 2009 24.20 24.28 23.80 24.21 5,207 -0.12(-0.49%)
Dec 28, 2009 24.02 24.50 23.31 24.33 4,280 +0.17(+0.70%)
Dec 24, 2009 23.97 24.16 23.97 24.16 646 +0.34(+1.43%)
Dec 23, 2009 23.90 23.99 23.61 23.82 4,342 +0.04(+0.17%)
Dec 22, 2009 23.32 24.16 23.32 23.78 7,155 +0.04(+0.17%)
Dec 21, 2009 22.90 23.99 22.80 23.74 11,631 +0.49(+2.11%)
Dec 18, 2009 23.29 23.95 22.75 23.25 37,928 +0.19(+0.82%)
Dec 17, 2009 23.77 23.77 23.00 23.06 4,736 -0.22(-0.95%)
Dec 16, 2009 23.50 23.70 23.14 23.28 6,908 +0.24(+1.04%)
Dec 15, 2009 22.83 24.10 22.63 23.04 16,813 -0.65(-2.74%)
Dec 14, 2009 22.55 23.88 22.55 23.69 5,381 +0.55(+2.38%)
Dec 11, 2009 23.49 23.49 23.11 23.14 4,923 -0.21(-0.90%)
Dec 10, 2009 23.94 24.25 23.23 23.35 3,979 -0.50(-2.10%)
Dec 09, 2009 22.30 24.44 22.05 23.85 18,166 +1.31(+5.81%)
Dec 08, 2009 22.49 22.99 22.02 22.54 8,761 -0.38(-1.66%)
Dec 07, 2009 22.55 23.00 22.02 22.92 8,053 +0.37(+1.64%)
Dec 04, 2009 22.63 22.75 21.95 22.55 7,729 +0.27(+1.21%)
Dec 03, 2009 22.15 22.89 21.55 22.28 14,094 +0.25(+1.13%)
Dec 02, 2009 21.19 22.36 21.19 22.03 7,504 +0.86(+4.06%)
Dec 01, 2009 21.24 21.44 21.05 21.17 6,375 +0.09(+0.43%)
Nov 30, 2009 21.13 21.61 21.05 21.08 17,063 -0.15(-0.71%)
Nov 27, 2009 21.75 21.90 21.23 21.23 6,277 -0.65(-2.97%)
Nov 25, 2009 21.75 22.20 21.75 21.88 1,903 +0.12(+0.55%)
Nov 24, 2009 21.18 22.08 21.04 21.76 8,287 +0.56(+2.64%)
Nov 23, 2009 21.00 21.88 20.84 21.20 7,858 +0.38(+1.83%)
Nov 20, 2009 20.82 21.45 20.59 20.82 9,548 +0.03(+0.14%)
Nov 19, 2009 22.07 22.07 20.56 20.79 15,051 -1.05(-4.81%)
Nov 18, 2009 22.12 22.33 21.60 21.84 13,696 -0.38(-1.71%)
Nov 17, 2009 21.29 22.30 21.29 22.22 6,968 +0.43(+1.97%)
Nov 16, 2009 20.40 22.44 20.40 21.79 4,860 +1.43(+7.02%)
Nov 13, 2009 20.05 20.43 20.04 20.36 11,719 +0.31(+1.55%)
Nov 12, 2009 21.05 21.06 20.01 20.05 8,404 -1.01(-4.80%)
Nov 11, 2009 21.26 21.82 21.00 21.06 9,888 +0.06(+0.29%)
Nov 10, 2009 21.27 21.38 21.00 21.00 6,599 -0.17(-0.80%)
Nov 09, 2009 21.17 21.60 21.02 21.17 7,401 +0.34(+1.63%)
Nov 06, 2009 20.85 20.91 20.75 20.83 12,697 -0.20(-0.95%)
Nov 05, 2009 21.28 21.28 20.88 21.03 9,825 +0.11(+0.53%)
Nov 04, 2009 22.13 22.13 20.89 20.92 11,553 -1.26(-5.68%)
Nov 03, 2009 22.50 22.50 21.96 22.18 9,084 +0.18(+0.82%)
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.