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 (%)
Apr 30, 2012 19.91 19.95 19.48 19.48 19,021 -0.55(-2.75%)
Apr 27, 2012 20.17 20.19 19.77 20.03 23,536 +0.04(+0.20%)
Apr 26, 2012 20.20 20.54 19.88 19.99 14,716 -0.31(-1.53%)
Apr 25, 2012 20.34 20.62 20.08 20.30 21,286 +0.28(+1.40%)
Apr 24, 2012 19.26 20.06 19.26 20.02 23,720 +0.70(+3.62%)
Apr 23, 2012 19.39 19.57 19.20 19.32 34,600 -0.20(-1.02%)
Apr 20, 2012 19.81 20.18 19.51 19.52 19,835 +0.18(+0.93%)
Apr 19, 2012 19.98 20.18 19.30 19.34 24,680 -0.47(-2.37%)
Apr 18, 2012 20.40 20.61 19.76 19.81 16,493 -0.72(-3.51%)
Apr 17, 2012 20.61 21.15 20.40 20.53 12,894 -0.32(-1.53%)
Apr 16, 2012 20.35 20.85 20.02 20.85 6,680 +0.65(+3.22%)
Apr 13, 2012 21.11 21.12 20.20 20.20 5,814 -1.02(-4.81%)
Apr 12, 2012 20.48 21.32 20.48 21.22 7,929 +0.63(+3.06%)
Apr 11, 2012 20.00 20.61 19.62 20.59 13,668 +0.91(+4.62%)
Apr 10, 2012 20.20 20.55 19.56 19.68 23,191 -0.52(-2.57%)
Apr 09, 2012 20.58 20.70 20.20 20.20 9,937 -0.67(-3.21%)
Apr 05, 2012 20.78 21.14 20.78 20.87 3,434 +0.04(+0.19%)
Apr 04, 2012 21.01 21.26 20.67 20.83 13,329 -0.30(-1.42%)
Apr 03, 2012 21.46 21.52 21.03 21.13 7,535 -0.53(-2.45%)
Apr 02, 2012 21.02 21.70 20.61 21.66 10,017 +0.69(+3.29%)
Mar 30, 2012 21.41 21.41 20.86 20.97 7,713 -0.22(-1.04%)
Mar 29, 2012 21.32 21.55 20.68 21.19 3,784 -0.18(-0.84%)
Mar 28, 2012 21.81 21.83 21.33 21.37 4,485 -0.64(-2.91%)
Mar 27, 2012 22.16 22.49 21.89 22.01 3,620 -0.21(-0.95%)
Mar 26, 2012 21.45 22.28 21.35 22.22 11,048 +0.81(+3.78%)
Mar 23, 2012 20.33 21.45 20.32 21.41 6,634 +0.98(+4.80%)
Mar 22, 2012 20.99 21.05 20.33 20.43 7,492 -0.70(-3.31%)
Mar 21, 2012 21.91 21.91 21.03 21.13 5,039 -0.56(-2.58%)
Mar 20, 2012 22.07 22.15 21.69 21.69 6,293 -0.64(-2.87%)
Mar 19, 2012 21.89 22.47 21.76 22.33 5,453 +0.44(+2.01%)
Mar 16, 2012 22.06 22.06 21.44 21.89 26,025 -0.13(-0.59%)
Mar 15, 2012 21.99 22.12 21.79 22.02 4,905 +0.18(+0.82%)
Mar 14, 2012 22.03 22.29 21.84 21.84 5,807 -0.23(-1.04%)
Mar 13, 2012 21.56 22.63 21.54 22.07 29,985 +0.81(+3.81%)
Mar 12, 2012 20.87 21.43 20.87 21.26 13,418 +0.29(+1.38%)
Mar 09, 2012 20.23 21.05 20.23 20.97 11,987 +0.67(+3.30%)
Mar 08, 2012 20.24 20.30 19.87 20.30 2,912 +0.10(+0.50%)
Mar 07, 2012 19.82 20.20 19.53 20.20 9,276 +0.58(+2.96%)
Mar 06, 2012 19.80 19.85 19.54 19.62 6,716 -0.26(-1.31%)
Mar 05, 2012 19.26 19.99 19.21 19.88 14,200 +0.58(+3.01%)
Mar 02, 2012 20.01 20.10 19.11 19.30 25,947 -0.71(-3.55%)
Mar 01, 2012 20.02 20.15 20.01 20.01 24,606 -0.05(-0.25%)
Feb 29, 2012 20.73 20.73 20.01 20.06 13,411 -0.71(-3.42%)
Feb 28, 2012 20.82 20.82 20.61 20.77 3,009 -0.02(-0.10%)
Feb 27, 2012 20.48 20.82 20.28 20.79 3,739 +0.09(+0.43%)
Feb 24, 2012 20.81 20.89 20.65 20.70 8,281 -0.16(-0.77%)
Feb 23, 2012 20.42 20.86 20.18 20.86 11,860 +0.56(+2.76%)
Feb 22, 2012 20.90 21.04 20.11 20.30 16,179 -0.47(-2.26%)
Feb 21, 2012 20.55 21.22 20.17 20.77 4,748 -0.32(-1.52%)
Feb 17, 2012 20.97 21.20 20.87 21.09 8,988 +0.24(+1.15%)
Feb 16, 2012 20.62 21.05 20.62 20.85 8,916 +0.27(+1.31%)
Feb 15, 2012 20.73 20.95 20.58 20.58 8,031 -0.05(-0.24%)
Feb 14, 2012 20.72 20.84 20.50 20.63 9,309 -0.29(-1.39%)
Feb 13, 2012 20.86 21.02 20.73 20.92 9,133 +0.37(+1.80%)
Feb 10, 2012 20.47 21.00 20.47 20.55 11,307 -0.25(-1.20%)
Feb 09, 2012 20.87 20.95 20.71 20.80 14,134 -0.16(-0.76%)
Feb 08, 2012 20.90 21.12 20.67 20.96 4,344 +0.01(+0.05%)
Feb 07, 2012 20.50 20.96 20.44 20.95 24,002 +0.54(+2.65%)
Feb 06, 2012 20.58 20.74 20.38 20.41 5,702 -0.18(-0.87%)
Feb 03, 2012 20.49 20.99 20.10 20.59 25,400 +0.43(+2.13%)
Feb 02, 2012 19.75 20.50 19.75 20.16 34,263 +0.10(+0.50%)
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.