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 (%)
Jul 31, 2009 19.14 19.28 18.92 19.06 41,503 -0.19(-1.01%)
Jul 30, 2009 19.18 19.28 18.96 19.26 17,218 +0.07(+0.38%)
Jul 29, 2009 19.12 19.18 18.79 19.18 12,185 +0.06(+0.32%)
Jul 28, 2009 18.51 19.12 18.51 19.12 16,350 +0.09(+0.46%)
Jul 27, 2009 18.63 19.10 18.49 19.04 39,454 +0.08(+0.43%)
Jul 24, 2009 19.11 19.43 18.63 18.96 16,069 -0.26(-1.36%)
Jul 23, 2009 18.24 19.27 17.98 19.22 80,194 +0.79(+4.30%)
Jul 22, 2009 18.02 18.57 17.48 18.43 40,440 +0.44(+2.46%)
Jul 21, 2009 18.08 18.12 17.64 17.98 28,288 +0.08(+0.45%)
Jul 20, 2009 18.18 18.18 17.62 17.90 58,071 -0.23(-1.26%)
Jul 17, 2009 18.32 18.41 17.79 18.13 47,694 -0.17(-0.95%)
Jul 16, 2009 17.93 18.30 17.33 18.30 18,143 +0.28(+1.56%)
Jul 15, 2009 18.18 18.25 17.15 18.02 53,833 -0.23(-1.25%)
Jul 14, 2009 18.09 18.32 17.95 18.25 54,872 +0.13(+0.74%)
Jul 13, 2009 18.38 18.45 17.80 18.12 15,472 -0.27(-1.46%)
Jul 10, 2009 18.00 18.44 17.69 18.38 9,864 +0.31(+1.71%)
Jul 09, 2009 17.55 18.08 17.45 18.08 14,565 +0.60(+3.42%)
Jul 08, 2009 17.55 18.10 17.20 17.48 49,006 -0.01(-0.04%)
Jul 07, 2009 18.43 18.44 17.22 17.49 22,342 -0.76(-4.16%)
Jul 06, 2009 17.99 18.47 17.56 18.24 28,629 +0.56(+3.15%)
Jul 02, 2009 17.50 18.10 17.50 17.69 16,335 -0.60(-3.27%)
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.