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 (%)
Mar 31, 2010 23.00 23.75 23.00 23.40 6,246 -0.02(-0.09%)
Mar 30, 2010 23.59 23.59 22.86 23.42 8,077 +0.25(+1.08%)
Mar 29, 2010 24.20 24.20 23.00 23.17 5,930 -0.99(-4.10%)
Mar 26, 2010 24.41 24.52 24.00 24.16 3,984 -0.43(-1.75%)
Mar 25, 2010 25.25 25.29 24.47 24.59 25,664 -0.67(-2.65%)
Mar 24, 2010 25.43 25.52 25.16 25.26 2,797 -0.29(-1.14%)
Mar 23, 2010 25.53 25.70 25.16 25.55 5,498 -0.09(-0.35%)
Mar 22, 2010 25.81 25.89 25.06 25.64 6,751 -0.31(-1.19%)
Mar 19, 2010 25.53 25.96 25.50 25.95 13,834 +0.57(+2.25%)
Mar 18, 2010 25.30 25.60 25.18 25.38 3,718 -0.02(-0.08%)
Mar 17, 2010 25.44 25.50 25.17 25.40 1,362 -0.60(-2.31%)
Mar 16, 2010 25.50 26.00 25.38 26.00 4,874 -0.05(-0.19%)
Mar 15, 2010 25.90 26.25 25.38 26.05 2,691 +0.62(+2.44%)
Mar 12, 2010 25.47 25.99 25.43 25.43 2,328 -0.45(-1.74%)
Mar 11, 2010 25.40 25.88 25.40 25.88 2,801 +0.30(+1.17%)
Mar 10, 2010 25.14 25.58 25.02 25.58 3,388 +0.58(+2.32%)
Mar 09, 2010 24.68 25.00 24.51 25.00 5,135 +0.38(+1.54%)
Mar 08, 2010 24.74 24.74 24.20 24.62 1,436 -0.05(-0.20%)
Mar 05, 2010 24.17 24.78 24.17 24.67 5,669 +0.47(+1.94%)
Mar 04, 2010 24.20 24.20 24.00 24.20 3,036 +0.05(+0.21%)
Mar 03, 2010 24.19 24.70 24.15 24.15 6,952 -0.10(-0.41%)
Mar 02, 2010 23.41 24.40 23.41 24.25 10,132 +0.58(+2.45%)
Mar 01, 2010 23.00 23.75 22.58 23.67 6,409 +0.73(+3.18%)
Feb 26, 2010 22.78 23.13 22.75 22.94 5,532 +0.16(+0.70%)
Feb 25, 2010 22.83 22.83 22.44 22.78 1,399 -0.13(-0.57%)
Feb 24, 2010 23.34 23.34 22.69 22.91 4,828 -0.52(-2.22%)
Feb 23, 2010 22.48 23.91 22.40 23.43 10,944 +1.30(+5.87%)
Feb 22, 2010 21.56 22.57 21.56 22.13 9,231 +0.05(+0.23%)
Feb 19, 2010 22.45 22.50 21.85 22.08 15,509 -0.34(-1.52%)
Feb 18, 2010 22.17 22.44 21.72 22.42 10,444 +0.37(+1.68%)
Feb 17, 2010 21.95 22.05 21.80 22.05 3,113 +0.19(+0.87%)
Feb 16, 2010 21.84 21.98 21.54 21.86 2,847 +0.17(+0.78%)
Feb 12, 2010 21.51 21.69 21.69 21.69 2,800 +0.01(+0.05%)
Feb 11, 2010 21.50 21.88 21.50 21.68 5,452 +0.20(+0.93%)
Feb 10, 2010 21.25 21.81 21.21 21.48 4,726 +0.18(+0.85%)
Feb 09, 2010 21.61 22.06 21.30 21.30 5,271 -0.06(-0.28%)
Feb 08, 2010 22.01 22.01 21.36 21.36 6,839 -0.65(-2.95%)
Feb 05, 2010 22.26 22.26 21.80 22.01 6,279 -0.12(-0.54%)
Feb 04, 2010 22.50 22.58 22.10 22.13 5,488 -0.35(-1.56%)
Feb 03, 2010 23.25 23.57 22.48 22.48 8,662 -0.73(-3.15%)
Feb 02, 2010 23.80 23.80 23.12 23.21 7,909 -0.47(-1.98%)
Feb 01, 2010 23.66 24.10 23.46 23.68 8,598 +0.10(+0.42%)
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%)
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.