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 (%)
Aug 31, 2010 15.22 15.28 14.98 15.03 9,516 +0.09(+0.59%)
Aug 30, 2010 15.32 15.32 14.89 14.94 14,939 -0.65(-4.17%)
Aug 27, 2010 15.24 15.71 14.90 15.59 19,130 +0.55(+3.68%)
Aug 26, 2010 15.23 15.39 15.01 15.04 11,396 -0.09(-0.59%)
Aug 25, 2010 14.91 15.19 14.79 15.13 15,117 +0.38(+2.55%)
Aug 24, 2010 15.18 15.19 14.65 14.75 22,650 -0.43(-2.84%)
Aug 23, 2010 15.93 16.65 15.18 15.18 16,773 -0.72(-4.56%)
Aug 20, 2010 16.49 16.75 15.76 15.91 25,370 -0.61(-3.69%)
Aug 19, 2010 17.16 17.16 16.51 16.51 7,092 -0.77(-4.47%)
Aug 18, 2010 17.63 17.85 17.05 17.29 16,466 -0.34(-1.90%)
Aug 17, 2010 17.41 18.31 17.41 17.62 46,673 +0.39(+2.26%)
Aug 16, 2010 16.15 17.77 16.07 17.23 15,119 +1.09(+6.78%)
Aug 13, 2010 16.54 16.54 15.56 16.14 33,408 -0.46(-2.80%)
Aug 12, 2010 16.96 17.40 16.60 16.60 9,626 -0.51(-3.00%)
Aug 11, 2010 17.03 17.41 16.92 17.12 10,862 -0.15(-0.87%)
Aug 10, 2010 17.53 17.92 17.27 17.27 9,240 -0.51(-2.88%)
Aug 09, 2010 17.49 18.39 17.12 17.78 23,921 +0.47(+2.73%)
Aug 06, 2010 17.57 17.58 17.31 17.31 1,858 -0.43(-2.43%)
Aug 05, 2010 17.80 18.05 17.74 17.74 2,756 -0.12(-0.65%)
Aug 04, 2010 17.94 18.09 17.78 17.85 8,711 +0.23(+1.32%)
Aug 03, 2010 17.68 18.11 17.46 17.62 15,609 -0.43(-2.39%)
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.