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, 2013 20.47 20.47 20.10 20.19 0 -0.20(-0.98%)
Apr 29, 2013 20.40 20.66 20.26 20.39 22,882 +0.04(+0.20%)
Apr 26, 2013 20.29 20.45 20.25 20.35 46,014 +0.06(+0.30%)
Apr 25, 2013 20.25 20.60 20.12 20.29 0 +0.16(+0.79%)
Apr 24, 2013 21.00 21.00 20.11 20.13 22,342 -0.07(-0.35%)
Apr 23, 2013 20.28 20.40 20.04 20.20 26,131 +0.15(+0.75%)
Apr 22, 2013 20.47 20.47 19.81 20.05 23,216 -0.16(-0.79%)
Apr 19, 2013 20.03 20.42 20.03 20.21 19,413 +0.17(+0.85%)
Apr 18, 2013 20.43 20.44 20.02 20.04 22,695 -0.24(-1.18%)
Apr 17, 2013 21.75 21.75 20.24 20.28 21,990 -1.13(-5.28%)
Apr 16, 2013 21.06 21.53 21.06 21.41 15,345 +0.34(+1.61%)
Apr 15, 2013 22.39 23.00 20.72 21.07 34,544 -1.49(-6.60%)
Apr 12, 2013 22.64 23.05 22.36 22.56 19,352 -0.21(-0.92%)
Apr 11, 2013 22.53 23.20 22.53 22.77 9,875 +0.13(+0.57%)
Apr 10, 2013 21.93 22.69 21.80 22.64 13,219 +0.68(+3.10%)
Apr 09, 2013 21.35 22.06 21.31 21.96 8,477 +0.54(+2.52%)
Apr 08, 2013 21.19 21.61 21.19 21.42 8,107 +0.30(+1.42%)
Apr 05, 2013 21.08 21.28 21.01 21.12 8,329 -0.32(-1.49%)
Apr 04, 2013 21.37 21.48 21.01 21.44 8,157 +0.11(+0.52%)
Apr 03, 2013 21.59 21.61 21.24 21.33 14,390 -0.17(-0.79%)
Apr 02, 2013 21.26 21.80 21.26 21.50 15,711 +0.38(+1.80%)
Apr 01, 2013 21.30 21.35 20.82 21.12 20,291 -0.39(-1.81%)
Mar 28, 2013 21.57 21.72 21.47 21.51 13,153 -0.01(-0.05%)
Mar 27, 2013 21.52 21.66 21.39 21.52 5,109 -0.22(-1.01%)
Mar 26, 2013 21.71 21.74 21.44 21.74 1,917 +0.21(+0.98%)
Mar 25, 2013 21.68 21.68 21.45 21.53 11,907 -0.09(-0.42%)
Mar 22, 2013 21.15 21.62 21.13 21.62 4,093 +0.48(+2.27%)
Mar 21, 2013 21.14 21.25 21.12 21.14 6,711 -0.29(-1.35%)
Mar 20, 2013 21.24 21.47 21.23 21.43 5,604 +0.17(+0.80%)
Mar 19, 2013 21.12 21.33 21.05 21.26 5,167 +0.18(+0.85%)
Mar 18, 2013 21.01 21.34 21.01 21.08 3,288 -0.15(-0.71%)
Mar 15, 2013 21.53 21.61 21.11 21.23 28,346 -0.26(-1.21%)
Mar 14, 2013 21.50 21.50 21.10 21.49 2,378 +0.15(+0.70%)
Mar 13, 2013 21.22 21.38 21.19 21.34 2,213 +0.13(+0.61%)
Mar 12, 2013 21.09 21.34 21.00 21.21 2,947 +0.01(+0.05%)
Mar 11, 2013 21.34 21.41 20.75 21.20 5,744 -0.20(-0.93%)
Mar 08, 2013 21.58 21.58 21.40 21.40 4,769 +0.09(+0.42%)
Mar 07, 2013 21.30 21.31 20.92 21.31 4,090 +0.07(+0.33%)
Mar 06, 2013 21.51 21.51 20.81 21.24 11,030 -0.14(-0.65%)
Mar 05, 2013 21.51 21.51 21.30 21.38 13,397 +0.02(+0.09%)
Mar 04, 2013 21.31 21.61 21.10 21.36 7,923 -0.01(-0.05%)
Mar 01, 2013 20.89 21.54 20.89 21.37 2,937 +0.31(+1.47%)
Feb 28, 2013 21.05 21.46 21.00 21.06 14,031 -0.61(-2.81%)
Feb 27, 2013 21.65 21.81 21.57 21.67 4,932 +0.05(+0.23%)
Feb 26, 2013 21.23 21.67 21.23 21.62 4,878 +0.49(+2.32%)
Feb 25, 2013 21.92 21.92 20.94 21.13 21,847 -0.74(-3.38%)
Feb 22, 2013 21.35 21.90 21.35 21.87 17,649 +0.59(+2.77%)
Feb 21, 2013 21.14 21.28 21.07 21.28 3,232 +0.10(+0.47%)
Feb 20, 2013 21.40 21.75 21.14 21.18 13,844 -0.21(-0.98%)
Feb 19, 2013 21.60 21.92 21.35 21.39 9,485 -0.23(-1.06%)
Feb 15, 2013 22.00 22.00 21.62 21.62 12,707 -0.25(-1.14%)
Feb 14, 2013 21.72 22.00 21.70 21.87 7,440 +0.09(+0.41%)
Feb 13, 2013 20.90 21.86 20.81 21.78 6,291 +0.85(+4.06%)
Feb 12, 2013 20.93 20.93 20.89 20.93 24,086 +0.01(+0.05%)
Feb 11, 2013 20.77 20.93 20.65 20.92 5,068 +0.17(+0.82%)
Feb 08, 2013 20.57 20.78 20.57 20.75 6,808 +0.25(+1.22%)
Feb 07, 2013 20.43 20.59 20.43 20.50 2,938 +0.02(+0.10%)
Feb 06, 2013 20.45 20.58 20.39 20.48 2,408 +0.40(+1.99%)
Feb 04, 2013 20.41 20.46 20.02 20.08 20,760 -0.54(-2.62%)
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.