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 (%)
Sep 30, 2008 13.23 13.25 13.23 13.25 4,769 +0.50(+3.95%)
Sep 29, 2008 13.12 13.12 12.75 12.75 4,173 -0.40(-3.01%)
Sep 25, 2008 13.14 13.14 13.14 13.14 0 -0.95(-6.71%)
Sep 24, 2008 13.12 14.09 13.12 14.09 2,384 +0.97(+7.42%)
Sep 23, 2008 13.12 13.12 12.95 13.12 1,490 -0.97(-6.90%)
Sep 22, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Sep 19, 2008 14.09 14.09 13.15 14.09 2,284 +0.04(+0.29%)
Sep 18, 2008 14.04 14.06 14.04 14.05 1,338 +0.22(+1.60%)
Sep 17, 2008 13.76 13.83 13.76 13.83 819 -0.20(-1.43%)
Sep 16, 2008 13.42 14.03 13.42 14.03 909 +0.61(+4.55%)
Sep 15, 2008 13.76 13.76 13.42 13.42 4,471 -0.81(-5.66%)
Sep 12, 2008 14.22 14.22 14.22 14.22 262 +0.00(+0.00%)
Sep 10, 2008 14.22 14.22 14.22 14.22 298 +0.00(+0.00%)
Sep 09, 2008 14.26 14.26 14.22 14.22 596 -0.20(-1.40%)
Sep 08, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Sep 05, 2008 14.43 14.43 14.43 14.43 596 -0.17(-1.15%)
Sep 04, 2008 14.59 14.59 14.59 14.59 298 +0.17(+1.16%)
Sep 03, 2008 14.43 14.43 14.43 14.43 149 -0.17(-1.15%)
Sep 02, 2008 14.59 14.59 14.59 14.59 596 +0.00(+0.00%)
Aug 29, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Aug 28, 2008 14.59 14.59 14.59 14.59 1,272 -0.14(-0.96%)
Aug 27, 2008 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Aug 26, 2008 14.73 14.73 14.73 14.73 149 +0.51(+3.59%)
Aug 25, 2008 14.22 14.22 14.22 14.22 1,068 -0.20(-1.40%)
Aug 22, 2008 14.43 14.43 14.43 14.43 192 -0.01(-0.05%)
Aug 21, 2008 14.43 14.43 14.43 14.43 2,745 +0.01(+0.05%)
Aug 20, 2008 14.59 14.59 14.43 14.43 670 +0.00(+0.00%)
Aug 18, 2008 14.43 14.43 14.43 14.43 0 -0.03(-0.23%)
Aug 15, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Aug 14, 2008 14.46 14.46 14.46 14.46 447 -0.13(-0.92%)
Aug 13, 2008 14.46 14.59 14.46 14.59 849 +0.14(+0.95%)
Aug 12, 2008 14.46 14.46 14.46 14.46 298 -0.64(-4.24%)
Aug 11, 2008 15.26 15.26 15.10 15.10 1,043 +0.01(+0.04%)
Aug 08, 2008 15.09 15.09 15.09 15.09 149 +0.66(+4.60%)
Aug 07, 2008 14.43 14.43 14.43 14.43 223 -0.07(-0.46%)
Aug 06, 2008 14.49 14.49 14.49 14.49 447 +0.05(+0.37%)
Aug 05, 2008 14.44 14.44 14.44 14.44 149 +0.01(+0.09%)
Aug 04, 2008 14.43 14.43 14.43 14.43 596 -0.03(-0.23%)
Aug 01, 2008 14.49 14.76 14.43 14.46 18,629 +0.00(+0.00%)
Jul 31, 2008 14.43 14.59 14.43 14.46 5,660 -0.03(-0.23%)
Jul 30, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 29, 2008 14.49 14.69 14.49 14.49 894 -0.13(-0.92%)
Jul 28, 2008 14.63 14.63 14.59 14.63 1,341 +0.13(+0.93%)
Jul 25, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 24, 2008 15.10 15.10 14.49 14.49 5,579 -0.60(-4.00%)
Jul 23, 2008 14.43 15.10 14.43 15.10 2,144 +0.17(+1.12%)
Jul 22, 2008 14.76 14.93 14.75 14.93 3,550 +0.34(+2.30%)
Jul 21, 2008 14.33 14.59 14.22 14.59 4,322 +0.37(+2.59%)
Jul 18, 2008 14.22 14.22 14.22 14.22 284 -0.03(-0.24%)
Jul 17, 2008 14.26 14.26 14.26 14.26 2,575 +0.00(+0.00%)
Jul 16, 2008 14.36 14.36 13.62 14.26 8,019 -0.10(-0.70%)
Jul 15, 2008 14.36 14.36 14.36 14.36 4,405 +0.00(+0.00%)
Jul 14, 2008 14.09 14.36 14.09 14.36 4,798 -0.04(-0.30%)
Jul 11, 2008 13.76 14.40 13.76 14.40 298 -0.36(-2.43%)
Jul 10, 2008 13.76 15.00 13.76 14.76 17,608 +0.69(+4.94%)
Jul 09, 2008 13.43 14.09 13.12 14.07 1,496 -0.39(-2.71%)
Jul 08, 2008 14.26 14.46 14.26 14.46 1,341 +1.21(+9.17%)
Jul 07, 2008 13.76 13.76 13.08 13.25 1,788 -0.74(-5.28%)
Jul 04, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 03, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 02, 2008 14.26 14.26 13.98 13.98 2,533 -0.11(-0.76%)
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.