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 (%)
Oct 31, 2005 16.61 16.61 16.44 16.44 447 -0.17(-1.01%)
Oct 28, 2005 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Oct 27, 2005 16.61 16.61 16.61 16.61 1,235 -0.17(-1.00%)
Oct 26, 2005 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Oct 25, 2005 17.31 17.31 16.77 16.77 2,459 -0.67(-3.85%)
Oct 24, 2005 16.77 17.45 16.77 17.45 2,459 +1.17(+7.22%)
Oct 21, 2005 16.44 16.44 16.14 16.27 8,927 -0.30(-1.82%)
Oct 20, 2005 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Oct 19, 2005 16.57 16.57 16.57 16.57 3,427 +0.00(+0.00%)
Oct 18, 2005 16.57 16.57 16.57 16.57 178 -0.03(-0.20%)
Oct 17, 2005 16.61 16.61 16.61 16.61 1,490 +0.34(+2.06%)
Oct 14, 2005 16.61 16.61 16.27 16.27 9,836 -0.34(-2.02%)
Oct 13, 2005 16.27 16.77 16.27 16.61 4,098 +0.17(+1.02%)
Oct 12, 2005 16.44 16.51 16.44 16.44 2,011 -0.34(-2.00%)
Oct 11, 2005 16.94 16.94 16.77 16.77 1,783 -0.17(-0.99%)
Oct 10, 2005 16.94 16.94 16.94 16.94 223 +0.17(+1.00%)
Oct 07, 2005 16.94 16.94 16.77 16.77 7,898 -0.34(-1.96%)
Oct 06, 2005 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Oct 05, 2005 16.44 17.11 16.44 17.11 1,192 +0.84(+5.15%)
Oct 04, 2005 16.84 16.84 16.17 16.27 8,714 -0.64(-3.77%)
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.