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 15.71 15.71 15.42 15.49 0 -0.15(-0.98%)
Apr 29, 2013 15.65 15.85 15.55 15.65 29,817 +0.03(+0.20%)
Apr 26, 2013 15.57 15.69 15.54 15.62 59,961 +0.05(+0.30%)
Apr 25, 2013 15.54 15.81 15.44 15.57 0 +0.12(+0.79%)
Apr 24, 2013 16.12 16.12 15.43 15.45 29,113 -0.05(-0.35%)
Apr 23, 2013 15.56 15.65 15.38 15.50 34,051 +0.12(+0.75%)
Apr 22, 2013 15.71 15.71 15.20 15.39 30,252 -0.12(-0.79%)
Apr 19, 2013 15.37 15.67 15.37 15.51 25,297 +0.13(+0.85%)
Apr 18, 2013 15.68 15.69 15.36 15.38 29,573 -0.18(-1.18%)
Apr 17, 2013 16.69 16.69 15.53 15.56 28,655 -0.87(-5.28%)
Apr 16, 2013 16.16 16.52 16.16 16.43 19,996 +0.44(+2.74%)
Apr 15, 2013 16.99 17.46 15.73 15.99 45,511 -1.13(-6.60%)
Apr 12, 2013 17.18 17.50 16.97 17.12 25,495 -0.16(-0.92%)
Apr 11, 2013 17.10 17.61 17.10 17.28 13,010 +0.10(+0.57%)
Apr 10, 2013 16.65 17.22 16.55 17.18 17,415 +0.52(+3.10%)
Apr 09, 2013 16.21 16.74 16.17 16.67 11,168 +0.41(+2.52%)
Apr 08, 2013 16.08 16.40 16.08 16.26 10,680 +0.23(+1.42%)
Apr 05, 2013 16.00 16.15 15.95 16.03 10,973 -0.24(-1.49%)
Apr 04, 2013 16.22 16.30 15.95 16.27 10,746 +0.08(+0.52%)
Apr 03, 2013 16.39 16.40 16.12 16.19 18,958 -0.13(-0.79%)
Apr 02, 2013 16.14 16.55 16.14 16.32 20,699 +0.29(+1.80%)
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.