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 31, 2012 14.53 14.80 14.41 14.41 21,653 -0.14(-0.96%)
May 30, 2012 14.53 14.74 14.53 14.55 8,710 -0.18(-1.25%)
May 29, 2012 14.75 14.75 14.59 14.74 7,487 +0.19(+1.31%)
May 25, 2012 14.57 14.66 14.44 14.54 6,518 +0.00(+0.00%)
May 24, 2012 14.43 14.74 14.25 14.54 23,230 +0.17(+1.18%)
May 23, 2012 13.97 14.38 13.79 14.38 18,422 +0.39(+2.79%)
May 22, 2012 14.52 14.97 13.90 13.99 25,766 -0.54(-3.70%)
May 21, 2012 14.20 14.53 14.11 14.52 22,354 +0.34(+2.38%)
May 18, 2012 14.05 14.28 14.05 14.18 11,605 +0.07(+0.47%)
May 17, 2012 14.45 14.45 14.06 14.12 12,349 -0.24(-1.69%)
May 16, 2012 14.43 14.45 14.33 14.36 6,958 +0.04(+0.26%)
May 15, 2012 14.25 14.52 14.25 14.32 6,473 +0.01(+0.10%)
May 14, 2012 13.99 14.40 13.98 14.31 21,335 +0.10(+0.72%)
May 11, 2012 14.35 14.57 14.08 14.21 15,734 -0.31(-2.13%)
May 10, 2012 14.61 14.68 14.46 14.52 12,889 +0.07(+0.51%)
May 09, 2012 14.38 14.54 14.30 14.44 8,235 +0.00(+0.00%)
May 08, 2012 14.17 14.52 14.05 14.44 16,637 +0.24(+1.71%)
May 07, 2012 13.97 14.35 13.97 14.20 8,574 +0.12(+0.84%)
May 04, 2012 14.27 14.27 13.74 14.08 39,921 -0.06(-0.42%)
May 03, 2012 14.29 14.52 13.98 14.14 13,240 -0.22(-1.54%)
May 02, 2012 14.35 14.51 14.21 14.36 11,075 +0.01(+0.10%)
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.