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 30, 2013 16.45 16.47 16.19 16.39 0 -0.06(-0.38%)
Aug 29, 2013 16.49 16.66 16.36 16.46 11,069 +0.15(+0.90%)
Aug 28, 2013 16.28 16.43 16.16 16.31 0 +0.12(+0.72%)
Aug 27, 2013 16.49 16.70 16.12 16.19 34,262 -0.60(-3.55%)
Aug 26, 2013 17.04 17.06 16.68 16.79 0 -0.15(-0.91%)
Aug 23, 2013 16.90 17.02 16.50 16.94 0 +0.05(+0.32%)
Aug 22, 2013 16.61 17.01 16.60 16.89 17,717 +0.29(+1.77%)
Aug 21, 2013 16.67 17.06 16.39 16.60 0 -0.18(-1.06%)
Aug 20, 2013 16.49 17.01 16.31 16.77 28,625 +0.33(+2.03%)
Aug 19, 2013 16.35 16.77 16.32 16.44 26,631 +0.20(+1.24%)
Aug 16, 2013 16.05 16.59 16.05 16.24 0 +0.08(+0.48%)
Aug 15, 2013 16.29 16.46 15.96 16.16 32,328 -0.36(-2.20%)
Aug 14, 2013 16.60 16.61 16.20 16.53 16,941 -0.05(-0.28%)
Aug 13, 2013 16.60 16.67 16.30 16.57 9,164 -0.06(-0.37%)
Aug 12, 2013 16.51 16.77 16.51 16.63 5,964 -0.02(-0.14%)
Aug 09, 2013 16.78 16.79 16.50 16.66 9,477 -0.21(-1.24%)
Aug 08, 2013 16.87 16.90 16.62 16.87 7,748 +0.19(+1.12%)
Aug 07, 2013 16.66 16.82 16.47 16.68 8,055 +0.00(+0.00%)
Aug 06, 2013 16.81 16.89 16.49 16.68 12,499 -0.12(-0.74%)
Aug 05, 2013 16.76 16.84 16.54 16.80 14,279 -0.01(-0.05%)
Aug 02, 2013 16.75 16.91 16.47 16.81 18,462 -0.06(-0.37%)
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.