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, 2012 19.95 20.15 19.68 20.05 14,504 +0.19(+0.96%)
Nov 29, 2012 19.94 20.15 19.80 19.86 17,102 +0.14(+0.71%)
Nov 28, 2012 19.58 19.88 19.36 19.72 13,879 +0.08(+0.41%)
Nov 27, 2012 19.77 19.81 19.60 19.64 34,717 +0.01(+0.05%)
Nov 26, 2012 19.65 19.82 19.61 19.63 7,079 -0.15(-0.76%)
Nov 23, 2012 19.82 19.82 19.51 19.78 9,905 +0.11(+0.56%)
Nov 21, 2012 19.54 19.75 19.54 19.67 6,619 +0.30(+1.55%)
Nov 20, 2012 19.61 19.90 18.75 19.37 216,561 -0.34(-1.73%)
Nov 19, 2012 19.50 19.88 19.50 19.71 9,201 +0.41(+2.12%)
Nov 16, 2012 19.50 19.58 19.21 19.30 23,566 -0.26(-1.33%)
Nov 15, 2012 19.12 20.79 19.06 19.56 6,088 +0.49(+2.57%)
Nov 14, 2012 19.48 19.58 19.03 19.07 18,015 -0.23(-1.19%)
Nov 13, 2012 19.58 19.58 19.26 19.30 3,813 -0.17(-0.87%)
Nov 12, 2012 19.63 19.89 19.23 19.47 12,734 +0.04(+0.21%)
Nov 09, 2012 19.27 19.86 19.27 19.43 12,827 +0.03(+0.15%)
Nov 08, 2012 19.40 19.68 19.40 19.40 10,990 +0.03(+0.15%)
Nov 07, 2012 20.03 20.03 19.29 19.37 28,080 -0.86(-4.25%)
Nov 06, 2012 20.10 20.30 20.06 20.23 4,968 +0.28(+1.40%)
Nov 05, 2012 19.85 20.33 19.85 19.95 9,975 +0.14(+0.71%)
Nov 02, 2012 20.14 20.42 19.75 19.81 23,920 -0.26(-1.30%)
Nov 01, 2012 20.08 20.30 19.86 20.07 19,547 +0.07(+0.35%)
Oct 31, 2012 20.03 20.14 19.75 20.00 19,063 +0.05(+0.25%)
Oct 26, 2012 20.20 19.95 19.95 19.95 24,100 -0.33(-1.63%)
Oct 25, 2012 20.32 20.38 20.01 20.28 20,259 +0.20(+1.00%)
Oct 24, 2012 20.31 20.39 20.02 20.08 20,808 -0.07(-0.35%)
Oct 23, 2012 19.80 20.20 19.61 20.15 30,551 +0.34(+1.72%)
Oct 19, 2012 20.67 20.78 19.77 19.81 27,747 -0.78(-3.79%)
Oct 18, 2012 22.34 22.34 20.59 20.59 22,377 -1.63(-7.34%)
Oct 17, 2012 22.92 22.92 21.87 22.22 8,923 -0.65(-2.84%)
Oct 16, 2012 23.05 23.05 22.61 22.87 5,191 -0.10(-0.44%)
Oct 15, 2012 22.74 22.97 22.74 22.97 4,504 +0.16(+0.70%)
Oct 12, 2012 23.12 23.12 22.80 22.81 4,832 -0.38(-1.64%)
Oct 11, 2012 23.37 23.37 23.05 23.19 2,916 -0.05(-0.22%)
Oct 10, 2012 22.83 23.32 22.83 23.24 7,860 +0.47(+2.06%)
Oct 09, 2012 22.91 22.91 22.68 22.77 7,809 -0.18(-0.78%)
Oct 08, 2012 22.75 23.33 22.75 22.95 8,233 +0.04(+0.17%)
Oct 05, 2012 22.98 23.09 22.75 22.91 8,070 +0.10(+0.44%)
Oct 04, 2012 23.00 23.00 22.51 22.81 7,595 -0.02(-0.09%)
Oct 03, 2012 22.63 22.86 22.42 22.83 4,511 +0.17(+0.75%)
Oct 02, 2012 23.14 23.14 22.27 22.66 11,005 -0.42(-1.82%)
Oct 01, 2012 23.54 23.80 22.82 23.08 18,454 -0.23(-0.99%)
Sep 28, 2012 24.22 24.30 23.24 23.31 14,380 -1.08(-4.43%)
Sep 27, 2012 24.50 24.50 23.83 24.39 13,511 -0.15(-0.61%)
Sep 26, 2012 23.01 24.80 23.01 24.54 24,615 +1.54(+6.70%)
Sep 25, 2012 24.24 24.39 22.84 23.00 17,777 -1.02(-4.25%)
Sep 24, 2012 23.25 24.05 23.10 24.02 15,317 +0.59(+2.52%)
Sep 21, 2012 22.85 23.49 22.64 23.43 33,202 +0.89(+3.95%)
Sep 20, 2012 22.27 22.70 22.20 22.54 6,143 +0.06(+0.27%)
Sep 19, 2012 22.50 22.75 22.33 22.48 18,973 +0.06(+0.27%)
Sep 18, 2012 22.30 22.66 21.08 22.42 5,290 +0.11(+0.49%)
Sep 17, 2012 21.80 22.59 21.63 22.31 4,504 +0.40(+1.83%)
Sep 14, 2012 21.79 22.08 21.79 21.91 14,642 +0.20(+0.92%)
Sep 13, 2012 21.20 22.06 21.20 21.71 18,693 +0.44(+2.07%)
Sep 12, 2012 21.52 21.77 21.18 21.27 14,621 -0.12(-0.56%)
Sep 11, 2012 21.23 21.50 21.22 21.39 11,473 +0.17(+0.80%)
Sep 10, 2012 21.32 21.44 21.19 21.22 4,970 -0.14(-0.66%)
Sep 07, 2012 21.50 21.50 20.95 21.36 14,252 -0.09(-0.42%)
Sep 06, 2012 20.64 21.49 20.41 21.45 16,940 +0.99(+4.84%)
Sep 05, 2012 20.36 20.84 20.26 20.46 16,407 +0.22(+1.09%)
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.