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 (%)
Dec 30, 2005 24.75 24.75 24.70 24.70 680 -0.05(-0.20%)
Dec 29, 2005 24.50 24.75 24.50 24.75 400 +0.45(+1.85%)
Dec 28, 2005 25.10 25.10 24.30 24.30 1,000 -0.80(-3.19%)
Dec 27, 2005 25.00 25.10 24.00 25.10 5,700 -0.15(-0.59%)
Dec 23, 2005 25.25 25.25 25.25 25.25 500 +0.25(+1.00%)
Dec 22, 2005 25.25 25.25 25.00 25.00 600 -0.25(-0.99%)
Dec 21, 2005 25.50 25.50 25.25 25.25 800 +0.00(+0.00%)
Dec 20, 2005 25.30 25.30 25.25 25.25 880 -0.40(-1.56%)
Dec 19, 2005 26.45 26.45 25.65 25.65 2,013 -0.85(-3.21%)
Dec 16, 2005 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Dec 15, 2005 26.00 26.50 26.00 26.50 930 +1.03(+4.04%)
Dec 14, 2005 26.00 26.00 25.47 25.47 3,600 -0.38(-1.47%)
Dec 13, 2005 25.85 25.85 25.75 25.85 6,950 +0.10(+0.39%)
Dec 12, 2005 25.85 26.20 25.75 25.75 800 +0.05(+0.19%)
Dec 09, 2005 26.00 26.00 25.70 25.70 2,800 -0.50(-1.91%)
Dec 08, 2005 26.20 26.20 26.20 26.20 230 +0.30(+1.16%)
Dec 07, 2005 26.00 26.20 25.90 25.90 1,029 +0.00(+0.00%)
Dec 06, 2005 26.25 26.25 25.90 25.90 1,000 -0.10(-0.38%)
Dec 05, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 02, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 01, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 30, 2005 26.00 26.00 26.00 26.00 525 -0.25(-0.95%)
Nov 29, 2005 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Nov 28, 2005 26.00 26.25 25.90 26.25 2,120 +0.75(+2.94%)
Nov 25, 2005 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 23, 2005 25.00 25.50 25.00 25.50 600 +0.50(+2.00%)
Nov 22, 2005 24.60 25.00 24.25 25.00 2,569 +0.40(+1.63%)
Nov 21, 2005 24.60 24.60 24.60 24.60 250 +0.10(+0.41%)
Nov 18, 2005 24.50 24.50 24.45 24.50 3,384 +0.00(+0.00%)
Nov 17, 2005 24.70 24.75 24.45 24.50 4,510 -0.10(-0.41%)
Nov 16, 2005 24.60 24.60 24.60 24.60 650 +0.10(+0.41%)
Nov 15, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 14, 2005 24.50 25.00 24.50 24.50 10,850 +0.00(+0.00%)
Nov 11, 2005 24.50 24.50 24.40 24.50 8,700 +0.20(+0.82%)
Nov 10, 2005 24.50 24.50 24.30 24.30 800 -0.05(-0.21%)
Nov 09, 2005 24.50 24.60 24.35 24.35 18,950 -0.05(-0.20%)
Nov 08, 2005 24.25 24.75 24.15 24.40 3,885 +0.15(+0.62%)
Nov 07, 2005 24.40 24.50 24.00 24.25 2,773 -0.25(-1.02%)
Nov 04, 2005 24.60 24.60 24.50 24.50 2,800 +0.00(+0.00%)
Nov 03, 2005 24.50 24.50 24.50 24.50 500 +0.10(+0.41%)
Nov 02, 2005 24.35 24.75 24.35 24.40 4,408 -0.35(-1.41%)
Nov 01, 2005 24.75 24.75 24.75 24.75 1,100 +0.25(+1.02%)
Oct 31, 2005 24.75 24.75 24.50 24.50 300 -0.25(-1.01%)
Oct 28, 2005 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 27, 2005 24.75 24.75 24.75 24.75 829 -0.25(-1.00%)
Oct 26, 2005 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 25, 2005 25.80 25.80 25.00 25.00 1,650 -1.00(-3.85%)
Oct 24, 2005 25.00 26.00 25.00 26.00 1,650 +1.75(+7.22%)
Oct 21, 2005 24.50 24.50 24.05 24.25 5,990 -0.45(-1.82%)
Oct 20, 2005 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Oct 19, 2005 24.70 24.70 24.70 24.70 2,300 +0.00(+0.00%)
Oct 18, 2005 24.70 24.70 24.70 24.70 120 -0.05(-0.20%)
Oct 17, 2005 24.75 24.75 24.75 24.75 1,000 +0.50(+2.06%)
Oct 14, 2005 24.75 24.75 24.25 24.25 6,600 -0.50(-2.02%)
Oct 13, 2005 24.25 25.00 24.25 24.75 2,750 +0.25(+1.02%)
Oct 12, 2005 24.50 24.60 24.50 24.50 1,350 -0.50(-2.00%)
Oct 11, 2005 25.25 25.25 25.00 25.00 1,197 -0.25(-0.99%)
Oct 10, 2005 25.25 25.25 25.25 25.25 150 +0.25(+1.00%)
Oct 07, 2005 25.25 25.25 25.00 25.00 5,300 -0.50(-1.96%)
Oct 06, 2005 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 05, 2005 24.50 25.50 24.50 25.50 800 +1.25(+5.15%)
Oct 04, 2005 25.10 25.10 24.10 24.25 5,847 -0.95(-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.