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 (%)
Feb 28, 2005 20.80 20.80 20.80 20.80 298 +0.27(+1.31%)
Feb 25, 2005 20.46 20.53 20.46 20.53 707 -0.23(-1.13%)
Feb 24, 2005 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Feb 23, 2005 20.53 20.80 20.53 20.77 3,129 -0.03(-0.16%)
Feb 22, 2005 20.79 20.80 20.79 20.80 447 +0.07(+0.32%)
Feb 18, 2005 20.73 20.73 20.73 20.73 625 +0.20(+0.98%)
Feb 17, 2005 20.80 20.80 20.53 20.53 670 -0.26(-1.26%)
Feb 16, 2005 20.79 20.79 20.79 20.79 0 +0.00(+0.00%)
Feb 15, 2005 20.70 20.80 20.70 20.79 5,132 +0.33(+1.61%)
Feb 14, 2005 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Feb 11, 2005 20.46 20.46 20.46 20.46 894 -0.34(-1.61%)
Feb 10, 2005 20.80 20.80 20.80 20.80 298 +0.00(+0.00%)
Feb 09, 2005 20.40 20.80 20.36 20.80 3,129 +0.17(+0.81%)
Feb 08, 2005 20.63 20.63 20.63 20.63 596 +0.10(+0.49%)
Feb 07, 2005 20.63 20.63 20.53 20.53 496 -0.23(-1.13%)
Feb 04, 2005 20.73 20.77 20.53 20.77 3,246 +0.13(+0.65%)
Feb 03, 2005 20.30 20.63 20.30 20.63 1,117 +0.37(+1.82%)
Feb 02, 2005 20.26 20.26 20.26 20.26 298 -0.07(-0.33%)
Feb 01, 2005 20.30 20.80 20.26 20.33 6,880 -0.13(-0.66%)
Jan 31, 2005 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Jan 28, 2005 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Jan 27, 2005 20.33 20.57 20.33 20.46 4,515 +0.00(+0.00%)
Jan 26, 2005 20.33 20.46 20.33 20.46 1,490 +0.13(+0.66%)
Jan 25, 2005 20.33 20.33 20.33 20.33 777 -0.47(-2.26%)
Jan 24, 2005 20.53 20.80 20.53 20.80 1,788 +0.27(+1.31%)
Jan 21, 2005 20.53 20.53 20.53 20.53 1,713 -0.13(-0.65%)
Jan 20, 2005 20.53 20.80 20.53 20.67 3,412 +0.10(+0.49%)
Jan 19, 2005 20.57 20.57 20.57 20.57 670 -0.07(-0.33%)
Jan 18, 2005 20.46 20.63 20.46 20.63 819 +0.17(+0.82%)
Jan 14, 2005 20.46 20.46 20.46 20.46 502 -0.34(-1.61%)
Jan 13, 2005 20.79 20.80 20.79 20.80 596 +0.34(+1.64%)
Jan 12, 2005 20.83 20.83 20.46 20.46 1,217 -0.34(-1.61%)
Jan 11, 2005 20.63 20.97 20.63 20.80 1,184 +0.40(+1.97%)
Jan 10, 2005 20.40 20.40 20.40 20.40 745 +0.00(+0.00%)
Jan 07, 2005 20.46 20.46 20.40 20.40 1,415 -0.57(-2.72%)
Jan 06, 2005 20.73 20.97 20.73 20.97 4,184 +0.50(+2.46%)
Jan 05, 2005 20.63 20.80 20.33 20.46 3,874 -0.07(-0.33%)
Jan 04, 2005 20.63 20.80 20.53 20.53 1,915 +0.00(+0.00%)
Jan 03, 2005 20.50 20.63 20.50 20.53 3,353 +0.00(+0.00%)
Dec 31, 2004 20.53 20.53 20.50 20.53 1,788 +0.03(+0.16%)
Dec 30, 2004 20.50 20.50 20.50 20.50 1,043 -0.17(-0.81%)
Dec 29, 2004 20.67 20.67 20.67 20.67 447 +0.20(+0.98%)
Dec 28, 2004 20.50 20.50 20.46 20.46 3,576 -0.34(-1.61%)
Dec 27, 2004 20.80 20.80 20.80 20.80 149 +0.00(+0.00%)
Dec 23, 2004 20.80 20.80 20.80 20.80 298 +0.34(+1.64%)
Dec 22, 2004 20.50 20.77 20.46 20.46 1,490 -0.03(-0.16%)
Dec 21, 2004 20.80 20.80 20.46 20.50 745 +0.07(+0.33%)
Dec 20, 2004 20.43 20.80 20.43 20.43 2,831 -0.03(-0.16%)
Dec 17, 2004 20.63 20.64 20.20 20.46 4,620 +0.00(+0.00%)
Dec 16, 2004 20.53 20.63 20.20 20.46 4,173 +0.17(+0.83%)
Dec 15, 2004 20.30 20.30 20.13 20.30 1,788 -0.10(-0.49%)
Dec 14, 2004 20.40 20.40 20.40 20.40 149 +0.13(+0.66%)
Dec 13, 2004 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Dec 10, 2004 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Dec 09, 2004 20.13 20.26 20.13 20.26 894 -0.54(-2.58%)
Dec 08, 2004 20.80 20.80 20.80 20.80 149 +0.67(+3.33%)
Dec 07, 2004 20.30 20.30 20.13 20.13 1,341 -0.17(-0.83%)
Dec 06, 2004 20.30 20.30 20.30 20.30 298 +0.00(+0.00%)
Dec 03, 2004 20.30 20.46 20.30 20.30 1,490 -0.17(-0.82%)
Dec 02, 2004 20.97 20.97 20.16 20.46 2,533 -0.34(-1.61%)
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.