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 (%)
Jan 30, 2004 35.75 35.75 35.75 35.75 600 -0.25(-0.69%)
Jan 29, 2004 36.00 36.00 35.80 36.00 800 -1.00(-2.70%)
Jan 28, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 27, 2004 37.00 37.00 35.75 37.00 1,100 +0.75(+2.07%)
Jan 26, 2004 35.25 36.25 35.25 36.25 400 +0.60(+1.68%)
Jan 23, 2004 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Jan 22, 2004 35.65 35.65 35.65 35.65 500 -0.35(-0.97%)
Jan 21, 2004 35.10 36.00 35.00 36.00 2,200 +0.00(+0.00%)
Jan 20, 2004 36.50 36.50 36.00 36.00 600 -0.55(-1.50%)
Jan 16, 2004 36.55 36.55 36.55 36.55 200 -0.45(-1.22%)
Jan 15, 2004 36.50 37.00 36.50 37.00 400 +1.25(+3.50%)
Jan 14, 2004 35.00 35.75 35.00 35.75 700 +0.85(+2.44%)
Jan 13, 2004 34.00 34.90 34.00 34.90 650 +0.90(+2.65%)
Jan 12, 2004 34.00 34.00 34.00 34.00 100 -0.50(-1.45%)
Jan 09, 2004 34.50 34.50 34.50 34.50 500 +0.75(+2.22%)
Jan 08, 2004 34.00 34.50 33.75 33.75 1,150 -0.25(-0.74%)
Jan 07, 2004 34.00 34.00 34.00 34.00 928 -0.20(-0.58%)
Jan 06, 2004 34.05 34.20 33.60 34.20 2,800 +0.15(+0.44%)
Jan 05, 2004 34.25 34.25 34.05 34.05 1,100 +0.05(+0.15%)
Jan 02, 2004 35.25 35.25 34.00 34.00 2,000 -1.00(-2.86%)
Dec 31, 2003 35.50 36.75 35.00 35.00 800 +0.25(+0.72%)
Dec 30, 2003 35.00 35.00 34.75 34.75 2,955 +0.00(+0.00%)
Dec 29, 2003 35.00 35.00 34.75 34.75 3,195 -0.25(-0.71%)
Dec 26, 2003 35.00 35.00 35.00 35.00 335 +0.00(+0.00%)
Dec 24, 2003 35.00 35.00 35.00 35.00 335 +0.00(+0.00%)
Dec 23, 2003 35.75 35.75 35.00 35.00 3,800 -1.20(-3.31%)
Dec 22, 2003 36.25 36.25 36.20 36.20 600 -0.05(-0.14%)
Dec 19, 2003 36.01 37.00 36.00 36.25 3,704 -0.25(-0.68%)
Dec 18, 2003 35.75 36.75 35.00 36.50 5,325 +1.50(+4.29%)
Dec 17, 2003 34.00 35.05 33.26 35.00 9,742 +1.70(+5.11%)
Dec 16, 2003 33.20 33.57 33.20 33.30 3,568 +0.10(+0.30%)
Dec 15, 2003 33.20 33.20 33.20 33.20 100 -0.79(-2.32%)
Dec 12, 2003 33.20 34.00 33.20 33.99 615 -0.01(-0.03%)
Dec 11, 2003 34.00 34.00 33.20 34.00 1,400 +0.25(+0.74%)
Dec 10, 2003 33.75 33.75 33.75 33.75 2,000 -0.25(-0.74%)
Dec 09, 2003 33.10 34.00 33.10 34.00 1,425 +0.90(+2.72%)
Dec 08, 2003 34.00 34.00 33.10 33.10 3,970 +0.10(+0.30%)
Dec 05, 2003 33.00 33.00 33.00 33.00 1,200 +0.00(+0.00%)
Dec 04, 2003 32.90 34.00 32.75 33.00 2,500 +1.00(+3.12%)
Dec 03, 2003 32.00 32.75 32.00 32.00 2,900 +0.25(+0.79%)
Dec 02, 2003 31.70 31.75 31.65 31.75 1,100 +0.25(+0.79%)
Dec 01, 2003 31.10 31.50 31.10 31.50 6,250 +0.00(+0.00%)
Nov 28, 2003 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Nov 26, 2003 31.10 31.50 31.10 31.50 777 +0.00(+0.00%)
Nov 25, 2003 31.50 31.50 31.50 31.50 350 +0.00(+0.00%)
Nov 24, 2003 31.50 31.50 31.50 31.50 2,808 +0.15(+0.48%)
Nov 21, 2003 31.50 31.50 31.35 31.35 517 +0.00(+0.00%)
Nov 20, 2003 31.35 31.50 31.35 31.35 2,300 -0.05(-0.16%)
Nov 19, 2003 31.35 31.60 31.35 31.40 1,000 -0.20(-0.63%)
Nov 18, 2003 31.60 31.60 31.60 31.60 300 +0.25(+0.80%)
Nov 17, 2003 31.30 31.40 31.30 31.35 2,080 -0.05(-0.16%)
Nov 14, 2003 31.40 31.40 31.40 31.40 800 +0.10(+0.32%)
Nov 13, 2003 31.30 31.30 31.30 31.30 400 +0.00(+0.00%)
Nov 12, 2003 31.30 31.30 31.30 31.30 250 +0.05(+0.16%)
Nov 11, 2003 31.25 31.25 31.25 31.25 100 +0.00(+0.00%)
Nov 10, 2003 31.25 31.25 31.25 31.25 500 -0.15(-0.48%)
Nov 07, 2003 31.25 31.40 31.25 31.40 2,300 +0.15(+0.48%)
Nov 06, 2003 31.05 31.25 31.05 31.25 1,000 +0.00(+0.00%)
Nov 05, 2003 31.15 31.25 31.05 31.25 1,400 +0.10(+0.32%)
Nov 04, 2003 31.15 31.35 31.15 31.15 2,270 -0.35(-1.11%)
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.