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 30, 2007 16.64 16.64 16.64 16.64 149 +0.00(+0.00%)
Mar 29, 2007 16.51 16.64 16.41 16.64 8,532 +0.23(+1.43%)
Mar 28, 2007 16.51 16.51 16.41 16.41 2,086 +0.13(+0.82%)
Mar 27, 2007 16.47 16.47 16.27 16.27 2,235 -0.20(-1.22%)
Mar 26, 2007 16.47 16.47 16.47 16.47 5,700 +0.00(+0.00%)
Mar 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 22, 2007 16.47 16.47 16.47 16.47 16,903 +0.00(+0.00%)
Mar 21, 2007 16.47 16.47 16.47 16.47 1,639 +0.00(+0.00%)
Mar 20, 2007 16.51 16.51 16.47 16.47 545 -0.13(-0.81%)
Mar 19, 2007 16.61 16.61 16.61 16.61 1,415 +0.00(+0.00%)
Mar 16, 2007 16.61 16.61 16.61 16.61 7,749 +0.00(+0.00%)
Mar 15, 2007 16.61 16.61 16.61 16.61 1,207 +0.00(+0.00%)
Mar 14, 2007 16.61 16.61 16.61 16.61 223 +0.00(+0.00%)
Mar 13, 2007 16.61 16.61 16.61 16.61 4,684 +0.00(+0.00%)
Mar 12, 2007 16.61 16.77 16.61 16.61 5,365 +0.00(+0.00%)
Mar 09, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 08, 2007 16.61 16.61 16.47 16.61 23,324 +0.00(+0.00%)
Mar 07, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 06, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 05, 2007 16.61 16.61 16.61 16.61 2,694 -0.17(-1.00%)
Mar 02, 2007 16.77 16.77 16.77 16.77 298 +0.17(+1.01%)
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.