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 (%)
Mar 31, 2004 27.85 27.85 27.85 27.85 298 +0.00(+0.00%)
Mar 30, 2004 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Mar 29, 2004 27.85 27.85 27.85 27.85 447 +0.50(+1.84%)
Mar 26, 2004 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Mar 25, 2004 27.34 27.51 27.34 27.34 1,341 -0.17(-0.61%)
Mar 24, 2004 27.51 27.51 27.51 27.51 596 +0.34(+1.23%)
Mar 23, 2004 27.17 27.17 27.17 27.17 745 -0.34(-1.22%)
Mar 22, 2004 27.17 27.51 27.17 27.51 3,576 +0.34(+1.23%)
Mar 19, 2004 27.41 27.41 27.17 27.17 1,192 -0.40(-1.46%)
Mar 18, 2004 27.85 28.18 27.51 27.58 3,278 -0.27(-0.96%)
Mar 17, 2004 28.18 28.85 27.17 27.85 4,023 -0.34(-1.19%)
Mar 16, 2004 27.51 28.18 27.51 28.18 1,639 +1.17(+4.35%)
Mar 15, 2004 26.17 27.01 26.17 27.01 4,471 +1.34(+5.23%)
Mar 12, 2004 26.17 26.17 25.50 25.66 1,341 +0.00(+0.00%)
Mar 11, 2004 25.56 25.66 25.56 25.66 894 +0.50(+2.00%)
Mar 10, 2004 25.56 25.56 25.16 25.16 1,788 -0.40(-1.57%)
Mar 09, 2004 25.03 25.56 25.03 25.56 745 +0.56(+2.25%)
Mar 08, 2004 24.99 25.00 24.99 25.00 1,788 +0.01(+0.03%)
Mar 05, 2004 24.83 24.99 24.83 24.99 596 +0.17(+0.68%)
Mar 04, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 03, 2004 24.62 24.83 24.62 24.83 745 +0.17(+0.68%)
Mar 02, 2004 24.66 24.66 24.66 24.66 298 +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.