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, 2007 16.34 16.44 16.30 16.44 5,961 -0.03(-0.20%)
Nov 29, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 28, 2007 16.47 16.47 16.30 16.47 12,220 -0.13(-0.81%)
Nov 27, 2007 16.61 16.61 16.61 16.61 149 +0.13(+0.81%)
Nov 26, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 21, 2007 16.47 16.47 16.44 16.47 1,141 +0.00(+0.00%)
Nov 20, 2007 16.44 16.47 16.44 16.47 1,141 +0.03(+0.20%)
Nov 19, 2007 16.44 16.44 16.44 16.44 1,657 +0.00(+0.00%)
Nov 16, 2007 16.44 16.44 16.44 16.44 2,272 -0.03(-0.20%)
Nov 15, 2007 16.91 16.91 16.44 16.47 3,551 -0.37(-2.19%)
Nov 14, 2007 16.84 16.84 16.81 16.84 6,080 +0.00(+0.00%)
Nov 13, 2007 16.77 16.91 16.77 16.84 11,595 +0.07(+0.40%)
Nov 12, 2007 16.77 16.77 16.77 16.77 298 +0.00(+0.00%)
Nov 09, 2007 16.77 16.77 16.77 16.77 1,430 +0.07(+0.40%)
Nov 08, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 07, 2007 16.71 16.71 16.71 16.71 1,639 +0.00(+0.00%)
Nov 06, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 05, 2007 16.64 16.71 16.54 16.71 6,647 +0.07(+0.40%)
Nov 02, 2007 16.51 16.64 16.37 16.64 3,412 +0.13(+0.81%)
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.