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 (%)
Oct 31, 2008 12.75 12.75 12.10 12.10 4,460 -0.66(-5.15%)
Oct 30, 2008 13.00 13.00 11.74 12.76 12,463 -0.15(-1.19%)
Oct 29, 2008 12.92 12.92 12.92 12.92 0 +0.00(+0.00%)
Oct 28, 2008 12.92 12.92 12.92 12.92 1,639 +0.13(+1.05%)
Oct 27, 2008 13.42 13.42 12.78 12.78 1,940 -0.81(-5.93%)
Oct 24, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 23, 2008 13.69 13.69 13.59 13.59 2,117 -0.16(-1.17%)
Oct 22, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 21, 2008 12.49 13.75 12.49 13.75 1,490 +0.16(+1.18%)
Oct 20, 2008 13.59 13.59 13.59 13.59 4,471 +0.00(+0.00%)
Oct 17, 2008 13.58 13.59 13.42 13.59 1,937 +0.01(+0.05%)
Oct 16, 2008 13.58 13.58 13.58 13.58 251 +0.34(+2.53%)
Oct 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 14, 2008 12.92 13.42 12.92 13.25 1,183 +0.41(+3.17%)
Oct 13, 2008 13.58 13.58 12.38 12.84 2,086 +0.12(+0.92%)
Oct 10, 2008 11.74 12.72 11.74 12.72 1,788 +0.79(+6.64%)
Oct 09, 2008 12.59 12.59 11.93 11.93 1,490 -0.66(-5.27%)
Oct 08, 2008 12.77 14.08 12.59 12.59 11,349 -1.21(-8.79%)
Oct 07, 2008 13.82 14.09 13.72 13.81 2,862 +1.21(+9.58%)
Oct 06, 2008 13.43 13.43 12.59 12.60 1,713 -0.99(-7.26%)
Oct 03, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Oct 02, 2008 13.59 13.59 13.59 13.59 447 +0.02(+0.15%)
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.