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 (%)
Nov 30, 2004 20.03 20.80 19.98 20.80 16,692 +0.84(+4.20%)
Nov 29, 2004 20.03 20.03 19.96 19.96 12,817 -0.44(-2.14%)
Nov 26, 2004 20.30 20.40 20.30 20.40 447 +0.30(+1.50%)
Nov 24, 2004 20.03 20.10 20.03 20.10 2,384 -0.30(-1.48%)
Nov 23, 2004 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Nov 22, 2004 20.40 20.40 20.40 20.40 149 +0.27(+1.33%)
Nov 19, 2004 20.13 20.13 20.13 20.13 298 -0.34(-1.64%)
Nov 18, 2004 20.30 20.46 20.30 20.46 745 +0.37(+1.84%)
Nov 17, 2004 19.79 20.10 19.79 20.10 1,043 +0.64(+3.28%)
Nov 16, 2004 19.79 19.79 19.29 19.46 745 +0.17(+0.87%)
Nov 15, 2004 19.29 19.79 19.29 19.29 1,043 -0.67(-3.36%)
Nov 12, 2004 20.16 20.16 19.29 19.96 4,322 -0.20(-1.00%)
Nov 11, 2004 20.46 20.46 20.16 20.16 2,235 -0.44(-2.12%)
Nov 10, 2004 20.46 20.60 20.46 20.60 894 -0.03(-0.16%)
Nov 09, 2004 20.46 20.63 20.46 20.63 447 +0.47(+2.33%)
Nov 08, 2004 20.16 20.16 20.16 20.16 447 -0.47(-2.28%)
Nov 05, 2004 20.63 20.63 20.63 20.63 2,533 +0.00(+0.00%)
Nov 04, 2004 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Nov 03, 2004 20.63 20.63 20.63 20.63 149 +0.40(+1.99%)
Nov 02, 2004 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
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.