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, 2008 13.76 13.89 13.76 13.76 31,513 +0.34(+2.50%)
Apr 29, 2008 13.29 13.42 13.29 13.42 34,010 +0.13(+1.01%)
Apr 28, 2008 13.08 13.42 13.08 13.29 47,617 +0.20(+1.54%)
Apr 25, 2008 13.05 13.08 13.05 13.08 670 +0.03(+0.26%)
Apr 24, 2008 13.08 13.08 12.71 13.05 3,053 +0.64(+5.13%)
Apr 23, 2008 12.95 12.95 12.14 12.41 9,121 -0.54(-4.15%)
Apr 22, 2008 13.08 13.08 12.95 12.95 3,064 +0.10(+0.78%)
Apr 21, 2008 13.42 13.42 12.41 12.85 7,070 -0.57(-4.25%)
Apr 18, 2008 13.42 13.42 13.42 13.42 37,747 +0.57(+4.44%)
Apr 17, 2008 12.88 12.88 12.85 12.85 745 -0.54(-4.01%)
Apr 16, 2008 12.68 13.39 12.68 13.39 5,591 +0.70(+5.56%)
Apr 15, 2008 12.38 13.02 11.98 12.68 8,140 +0.77(+6.48%)
Apr 14, 2008 11.94 12.08 11.88 11.91 4,104 -0.10(-0.84%)
Apr 11, 2008 12.14 12.25 11.41 12.01 17,322 -0.91(-7.01%)
Apr 10, 2008 13.49 13.49 12.25 12.92 11,107 -0.57(-4.23%)
Apr 09, 2008 13.69 13.69 13.49 13.49 5,924 +0.00(+0.00%)
Apr 08, 2008 13.76 13.76 13.49 13.49 3,129 -0.03(-0.25%)
Apr 07, 2008 13.82 13.82 13.49 13.52 4,322 -0.23(-1.71%)
Apr 04, 2008 13.96 13.96 13.76 13.76 20,760 -0.50(-3.53%)
Apr 03, 2008 14.43 14.43 14.26 14.26 1,125 +0.64(+4.68%)
Apr 02, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
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.