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 30, 2014 24.49 24.86 24.00 24.61 22,575 +0.23(+0.94%)
May 29, 2014 24.64 24.75 24.36 24.38 4,135 -0.01(-0.04%)
May 28, 2014 24.64 24.64 24.08 24.39 15,152 -0.15(-0.61%)
May 27, 2014 24.46 25.00 24.18 24.54 13,740 +0.39(+1.61%)
May 23, 2014 23.94 24.15 24.15 24.15 10,200 +0.24(+1.00%)
May 22, 2014 23.82 23.96 23.78 23.91 1,667 +0.18(+0.76%)
May 21, 2014 23.75 24.20 23.58 23.73 19,155 -0.09(-0.38%)
May 20, 2014 24.15 24.19 23.60 23.82 34,992 -0.44(-1.81%)
May 19, 2014 23.93 24.41 23.70 24.26 9,692 +0.27(+1.13%)
May 16, 2014 23.24 24.05 23.24 23.99 20,667 +0.71(+3.05%)
May 15, 2014 23.32 23.45 23.25 23.28 19,531 -0.09(-0.39%)
May 14, 2014 24.02 24.18 23.36 23.37 29,293 -0.74(-3.07%)
May 13, 2014 24.48 24.48 24.01 24.11 9,134 -0.41(-1.67%)
May 12, 2014 23.63 24.90 23.61 24.52 16,946 +0.72(+3.03%)
May 09, 2014 23.51 23.87 23.34 23.80 55,840 +0.26(+1.10%)
May 08, 2014 23.65 23.85 23.51 23.54 16,545 -0.20(-0.84%)
May 07, 2014 23.76 23.84 23.65 23.74 22,686 -0.06(-0.25%)
May 06, 2014 24.00 24.00 23.66 23.80 33,587 -0.25(-1.04%)
May 05, 2014 24.05 24.29 23.93 24.05 19,379 -0.26(-1.07%)
May 02, 2014 24.33 24.42 24.10 24.31 21,310 -0.02(-0.08%)
May 01, 2014 24.38 24.55 24.00 24.33 43,437 +0.01(+0.04%)
Apr 30, 2014 24.05 24.33 23.76 24.32 46,397 +0.55(+2.31%)
Apr 29, 2014 24.03 24.17 23.76 23.77 15,647 -0.34(-1.41%)
Apr 28, 2014 24.31 24.31 23.77 24.11 21,455 -0.23(-0.94%)
Apr 25, 2014 24.59 25.09 24.10 24.34 25,629 -0.29(-1.18%)
Apr 24, 2014 24.78 24.78 24.51 24.63 8,583 -0.01(-0.04%)
Apr 23, 2014 25.04 25.04 24.45 24.64 15,153 -0.54(-2.14%)
Apr 22, 2014 25.16 25.20 24.79 25.18 9,947 +0.08(+0.32%)
Apr 21, 2014 24.88 25.18 24.67 25.10 6,756 +0.15(+0.60%)
Apr 17, 2014 24.56 24.95 24.95 24.95 9,000 +0.33(+1.34%)
Apr 16, 2014 24.81 25.34 24.62 24.62 12,500 +0.09(+0.37%)
Apr 15, 2014 24.73 24.84 24.04 24.53 16,951 -0.26(-1.05%)
Apr 14, 2014 25.03 25.47 24.50 24.79 17,843 -0.02(-0.08%)
Apr 11, 2014 24.77 25.26 24.54 24.81 19,957 -0.23(-0.92%)
Apr 10, 2014 25.50 25.50 24.64 25.04 38,278 -0.47(-1.84%)
Apr 09, 2014 25.51 25.74 25.26 25.51 23,571 -0.08(-0.31%)
Apr 08, 2014 25.70 26.00 25.52 25.59 20,352 +0.02(+0.08%)
Apr 07, 2014 26.20 26.23 25.47 25.57 24,121 -0.69(-2.63%)
Apr 04, 2014 26.97 27.17 26.23 26.26 24,181 -0.47(-1.76%)
Apr 03, 2014 27.26 27.26 26.70 26.73 9,604 -0.62(-2.27%)
Apr 02, 2014 27.40 27.48 27.06 27.35 18,757 -0.05(-0.18%)
Apr 01, 2014 26.79 27.50 26.56 27.40 59,636 +0.69(+2.58%)
Mar 31, 2014 26.40 27.02 26.18 26.71 30,799 +0.40(+1.52%)
Mar 28, 2014 26.14 26.38 26.01 26.31 26,650 +0.12(+0.46%)
Mar 27, 2014 26.33 26.37 26.00 26.19 18,134 -0.20(-0.76%)
Mar 26, 2014 27.37 27.37 26.35 26.39 20,327 -0.58(-2.15%)
Mar 25, 2014 26.81 27.23 26.81 26.97 19,537 -0.07(-0.26%)
Mar 24, 2014 27.12 27.36 26.31 27.04 30,095 +0.34(+1.27%)
Mar 21, 2014 26.83 26.90 25.34 26.70 35,439 +0.02(+0.07%)
Mar 20, 2014 25.57 26.68 25.57 26.68 9,668 +1.01(+3.93%)
Mar 19, 2014 25.27 25.67 25.25 25.67 39,504 +0.06(+0.23%)
Mar 18, 2014 26.08 26.08 25.27 25.61 22,300 -0.38(-1.46%)
Mar 17, 2014 25.83 26.34 25.83 25.99 18,760 -0.08(-0.31%)
Mar 14, 2014 26.38 26.58 25.97 26.07 8,895 -0.31(-1.18%)
Mar 13, 2014 26.73 26.73 26.32 26.38 6,525 -0.36(-1.35%)
Mar 12, 2014 26.53 26.75 26.24 26.74 11,574 +0.14(+0.53%)
Mar 11, 2014 27.26 27.49 26.41 26.60 20,541 -0.75(-2.74%)
Mar 10, 2014 26.68 27.35 26.39 27.35 11,880 +0.42(+1.56%)
Mar 07, 2014 27.00 27.09 26.80 26.93 9,356 -0.03(-0.11%)
Mar 06, 2014 26.95 27.00 26.71 26.96 7,990 +0.03(+0.11%)
Mar 05, 2014 26.83 28.06 26.55 26.93 8,082 -0.02(-0.07%)
Mar 04, 2014 26.96 27.24 26.76 26.95 47,327 +0.22(+0.82%)
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.