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 (%)
May 24, 2011 21.19 21.32 21.05 21.11 11,101 +0.08(+0.38%)
May 23, 2011 21.25 21.34 21.03 21.03 28,130 -0.33(-1.54%)
May 20, 2011 21.44 21.62 21.36 21.36 8,839 -0.22(-1.02%)
May 19, 2011 21.83 21.83 21.51 21.58 5,011 -0.06(-0.28%)
May 18, 2011 21.43 21.64 21.31 21.64 5,626 +0.28(+1.31%)
May 17, 2011 21.06 21.47 21.06 21.36 3,240 +0.28(+1.33%)
May 16, 2011 21.35 21.48 21.06 21.08 13,033 -0.19(-0.89%)
May 13, 2011 21.37 21.40 21.24 21.27 6,515 -0.22(-1.02%)
May 12, 2011 21.36 21.67 21.36 21.49 4,829 +0.08(+0.37%)
May 11, 2011 21.58 21.69 21.36 21.41 8,925 -0.29(-1.34%)
May 10, 2011 21.37 21.70 21.37 21.70 2,071 +0.34(+1.59%)
May 09, 2011 21.21 21.36 21.06 21.36 5,788 +0.18(+0.85%)
May 06, 2011 21.15 21.32 21.07 21.18 8,114 +0.11(+0.52%)
May 05, 2011 21.21 21.49 21.02 21.07 13,960 -0.09(-0.43%)
May 04, 2011 21.47 21.47 21.12 21.16 14,471 -0.24(-1.12%)
May 03, 2011 21.43 21.56 21.40 21.40 4,642 +0.05(+0.23%)
May 02, 2011 21.47 21.53 21.11 21.35 20,307 -0.05(-0.23%)
Apr 29, 2011 21.30 21.46 21.01 21.40 23,220 +0.16(+0.75%)
Apr 28, 2011 21.30 21.30 21.06 21.24 7,883 -0.18(-0.84%)
Apr 27, 2011 21.61 21.78 21.41 21.42 12,510 -0.08(-0.37%)
Apr 26, 2011 21.45 21.65 21.28 21.50 14,758 +0.23(+1.08%)
Apr 25, 2011 21.16 21.32 21.01 21.27 5,508 +0.19(+0.90%)
Apr 21, 2011 21.36 21.36 21.01 21.08 4,915 -0.09(-0.43%)
Apr 20, 2011 21.70 21.70 21.06 21.17 15,399 -0.11(-0.52%)
Apr 19, 2011 20.96 21.92 20.86 21.28 36,722 +0.55(+2.65%)
Apr 18, 2011 20.99 21.02 20.67 20.73 20,633 -0.36(-1.71%)
Apr 15, 2011 21.31 21.35 21.04 21.09 17,365 -0.21(-0.99%)
Apr 14, 2011 21.26 21.44 21.26 21.30 12,413 -0.09(-0.42%)
Apr 13, 2011 21.75 21.85 21.28 21.39 15,125 -0.12(-0.56%)
Apr 12, 2011 21.54 21.82 21.28 21.51 9,843 -0.09(-0.42%)
Apr 11, 2011 22.28 22.35 21.60 21.60 15,949 -0.55(-2.48%)
Apr 08, 2011 22.57 22.71 22.15 22.15 4,327 -0.46(-2.03%)
Apr 07, 2011 22.46 22.62 22.44 22.61 4,994 +0.10(+0.44%)
Apr 06, 2011 22.50 22.81 22.40 22.51 11,991 +0.15(+0.67%)
Apr 05, 2011 22.21 22.49 22.21 22.36 7,697 -0.10(-0.45%)
Apr 04, 2011 22.55 22.55 22.26 22.46 4,670 +0.01(+0.04%)
Apr 01, 2011 22.44 22.45 22.10 22.45 14,213 +0.08(+0.36%)
Mar 31, 2011 22.24 22.50 22.02 22.37 14,006 +0.03(+0.13%)
Mar 30, 2011 22.15 22.62 22.13 22.34 35,970 +0.30(+1.36%)
Mar 29, 2011 21.91 22.11 21.88 22.04 6,659 +0.21(+0.96%)
Mar 28, 2011 22.13 22.49 21.81 21.83 23,773 -0.18(-0.82%)
Mar 25, 2011 22.74 22.82 22.01 22.01 14,314 -0.53(-2.35%)
Mar 24, 2011 22.24 22.80 21.92 22.54 37,343 +0.31(+1.39%)
Mar 23, 2011 22.10 22.24 21.90 22.23 9,072 +0.16(+0.72%)
Mar 22, 2011 22.17 22.23 22.07 22.07 1,709 +0.00(+0.00%)
Mar 21, 2011 22.06 22.55 21.78 22.07 22,440 +0.13(+0.59%)
Mar 18, 2011 21.78 21.95 21.63 21.94 25,719 +0.36(+1.67%)
Mar 17, 2011 21.54 21.74 21.34 21.58 15,251 +0.42(+1.98%)
Mar 16, 2011 21.31 21.67 21.16 21.16 8,950 -0.21(-0.98%)
Mar 15, 2011 21.02 21.67 21.02 21.37 17,464 -0.32(-1.48%)
Mar 14, 2011 21.66 22.00 21.51 21.69 9,281 -0.16(-0.73%)
Mar 11, 2011 21.65 21.93 21.65 21.85 13,240 +0.15(+0.69%)
Mar 10, 2011 21.94 22.38 21.66 21.70 19,864 -0.58(-2.60%)
Mar 09, 2011 21.75 22.55 21.75 22.28 18,965 +0.56(+2.58%)
Mar 08, 2011 21.01 21.75 21.01 21.72 18,864 +0.78(+3.72%)
Mar 07, 2011 21.25 21.31 20.66 20.94 21,805 -0.21(-0.99%)
Mar 04, 2011 21.40 21.40 21.15 21.15 4,946 -0.28(-1.31%)
Mar 03, 2011 21.61 22.08 21.40 21.43 9,875 +0.13(+0.61%)
Mar 02, 2011 21.57 21.76 21.11 21.30 12,259 -0.27(-1.25%)
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.