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 (%)
Nov 30, 2010 24.41 24.79 24.31 24.37 11,176 -0.37(-1.50%)
Nov 29, 2010 24.73 25.01 24.30 24.74 8,986 -0.23(-0.92%)
Nov 26, 2010 24.96 25.34 24.81 24.97 5,917 -0.24(-0.95%)
Nov 24, 2010 24.86 25.21 25.21 25.21 17,308 +0.73(+2.98%)
Nov 23, 2010 25.06 25.37 24.40 24.48 15,360 -0.98(-3.85%)
Nov 22, 2010 24.88 25.99 23.91 25.46 19,253 +0.37(+1.47%)
Nov 19, 2010 24.99 25.13 24.47 25.09 9,622 +0.14(+0.56%)
Nov 18, 2010 24.70 25.15 24.50 24.95 8,422 +0.55(+2.25%)
Nov 17, 2010 24.13 25.07 23.65 24.40 14,876 +0.36(+1.50%)
Nov 16, 2010 25.68 25.68 24.02 24.04 19,752 -1.61(-6.28%)
Nov 15, 2010 25.12 25.76 25.05 25.65 5,629 +0.39(+1.54%)
Nov 12, 2010 25.10 25.41 25.05 25.26 2,895 -0.02(-0.08%)
Nov 11, 2010 25.05 26.25 25.04 25.28 3,104 +0.12(+0.48%)
Nov 10, 2010 24.79 25.70 24.50 25.16 8,325 +0.29(+1.17%)
Nov 09, 2010 25.41 25.68 24.78 24.87 7,029 -0.38(-1.50%)
Nov 08, 2010 25.08 25.90 25.08 25.25 8,804 -0.29(-1.14%)
Nov 05, 2010 26.20 26.23 24.90 25.54 7,020 -0.65(-2.48%)
Nov 04, 2010 24.46 26.71 24.46 26.19 22,971 +1.99(+8.22%)
Nov 03, 2010 23.64 24.43 23.10 24.20 9,578 +0.31(+1.30%)
Nov 02, 2010 23.60 24.20 23.39 23.89 16,306 +0.59(+2.53%)
Nov 01, 2010 23.44 23.58 23.06 23.30 5,124 +0.02(+0.09%)
Oct 29, 2010 23.17 23.96 23.00 23.28 8,237 +0.03(+0.13%)
Oct 28, 2010 24.03 24.30 23.00 23.25 9,674 -0.57(-2.39%)
Oct 27, 2010 24.19 25.96 23.45 23.82 8,950 -0.91(-3.68%)
Oct 25, 2010 24.16 25.25 24.16 24.73 8,923 +0.83(+3.47%)
Oct 22, 2010 24.27 26.00 23.86 23.90 8,421 -0.31(-1.28%)
Oct 21, 2010 25.00 25.30 23.85 24.21 11,541 -0.34(-1.38%)
Oct 20, 2010 24.09 25.61 24.09 24.55 6,271 +0.70(+2.94%)
Oct 19, 2010 25.06 25.06 23.75 23.85 9,801 -1.42(-5.62%)
Oct 18, 2010 25.29 26.66 24.46 25.27 20,160 +0.20(+0.80%)
Oct 15, 2010 25.58 25.75 24.80 25.07 20,440 +0.05(+0.20%)
Oct 14, 2010 25.48 25.75 24.27 25.02 8,813 -0.46(-1.81%)
Oct 13, 2010 25.08 25.97 24.92 25.48 10,188 +0.43(+1.72%)
Oct 12, 2010 24.93 25.05 23.83 25.05 2,764 +0.01(+0.04%)
Oct 11, 2010 24.81 25.09 24.18 25.04 900 -0.16(-0.63%)
Oct 08, 2010 24.16 25.33 24.16 25.20 5,744 +1.05(+4.35%)
Oct 07, 2010 25.24 25.30 23.81 24.15 6,788 -1.03(-4.09%)
Oct 06, 2010 25.46 25.50 25.04 25.18 10,148 -0.32(-1.25%)
Oct 05, 2010 25.00 25.50 24.83 25.50 13,326 +0.84(+3.41%)
Oct 04, 2010 24.10 24.97 24.05 24.66 5,283 -0.17(-0.68%)
Oct 01, 2010 25.00 25.24 24.64 24.83 3,013 -0.16(-0.64%)
Sep 30, 2010 24.63 25.00 24.28 24.99 4,517 +0.35(+1.42%)
Sep 29, 2010 23.63 24.69 23.63 24.64 15,307 +0.83(+3.49%)
Sep 28, 2010 23.60 23.88 23.32 23.81 5,133 +0.30(+1.28%)
Sep 27, 2010 23.30 24.00 23.30 23.51 4,506 -0.36(-1.51%)
Sep 24, 2010 23.30 23.99 23.29 23.87 9,163 +0.79(+3.42%)
Sep 23, 2010 23.89 23.89 22.89 23.08 3,742 -0.74(-3.11%)
Sep 22, 2010 24.36 24.38 23.74 23.82 8,504 -0.63(-2.58%)
Sep 21, 2010 23.97 24.81 23.46 24.45 6,424 +0.82(+3.47%)
Sep 20, 2010 22.57 23.96 22.50 23.63 11,638 +1.03(+4.56%)
Sep 17, 2010 22.80 23.70 22.35 22.60 19,323 -0.01(-0.04%)
Sep 15, 2010 22.27 22.89 22.00 22.61 6,087 +0.33(+1.48%)
Sep 14, 2010 22.68 22.68 22.16 22.28 4,575 -0.34(-1.50%)
Sep 13, 2010 22.06 22.70 21.86 22.62 10,842 +0.83(+3.81%)
Sep 10, 2010 21.96 21.96 21.79 21.79 4,200 -0.34(-1.54%)
Sep 09, 2010 22.58 22.65 22.13 22.13 3,563 -0.11(-0.49%)
Sep 08, 2010 22.08 22.64 22.01 22.24 4,967 +0.38(+1.74%)
Sep 07, 2010 22.91 22.91 21.85 21.86 8,182 -1.15(-5.00%)
Sep 03, 2010 22.81 23.01 22.30 23.01 7,183 +0.34(+1.50%)
Sep 02, 2010 22.68 22.68 22.07 22.67 3,776 -0.15(-0.66%)
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.