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 (%)
Jul 31, 2012 14.81 14.94 14.78 14.89 37,750 +0.10(+0.70%)
Jul 30, 2012 15.00 15.00 14.78 14.79 19,892 -0.22(-1.48%)
Jul 27, 2012 14.98 15.14 14.86 15.01 18,060 +0.08(+0.55%)
Jul 26, 2012 15.07 15.11 14.78 14.93 23,126 +0.28(+1.93%)
Jul 25, 2012 14.72 14.72 14.41 14.65 29,474 +0.10(+0.72%)
Jul 24, 2012 15.00 15.03 14.50 14.54 28,012 -0.23(-1.56%)
Jul 23, 2012 14.51 15.20 14.40 14.77 29,788 +0.10(+0.71%)
Jul 20, 2012 15.67 16.03 14.54 14.67 20,849 -1.09(-6.93%)
Jul 19, 2012 16.69 16.69 15.73 15.76 11,714 -0.90(-5.39%)
Jul 18, 2012 16.97 16.97 16.66 16.66 17,313 -0.34(-2.01%)
Jul 17, 2012 17.12 17.18 16.96 17.00 9,019 +0.01(+0.09%)
Jul 16, 2012 17.24 17.27 16.69 16.99 24,096 -0.25(-1.45%)
Jul 13, 2012 16.96 17.48 16.91 17.24 28,771 +0.31(+1.82%)
Jul 12, 2012 16.87 17.10 16.82 16.93 16,599 -0.06(-0.35%)
Jul 11, 2012 16.86 17.09 16.86 16.99 9,565 +0.07(+0.44%)
Jul 10, 2012 16.88 16.92 16.69 16.91 12,396 +0.14(+0.83%)
Jul 09, 2012 16.92 16.95 16.68 16.77 10,381 -0.18(-1.04%)
Jul 06, 2012 17.06 17.26 16.82 16.95 6,852 -0.37(-2.12%)
Jul 05, 2012 17.33 17.35 17.18 17.32 2,708 -0.13(-0.76%)
Jul 03, 2012 17.46 17.46 17.17 17.45 15,645 +0.06(+0.34%)
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.