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 (%)
May 31, 2005 19.32 19.32 19.32 19.32 447 -0.13(-0.69%)
May 27, 2005 19.44 19.46 19.44 19.46 4,353 +0.16(+0.83%)
May 26, 2005 18.72 19.30 18.72 19.30 2,578 +0.64(+3.45%)
May 25, 2005 18.65 18.79 18.65 18.65 1,341 -0.13(-0.71%)
May 24, 2005 18.96 18.96 18.65 18.79 2,682 -0.17(-0.88%)
May 23, 2005 18.96 18.96 18.59 18.96 4,023 +0.00(+0.00%)
May 20, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
May 19, 2005 18.96 18.96 18.96 18.96 149 -0.50(-2.59%)
May 18, 2005 19.46 19.46 19.46 19.46 149 +0.01(+0.07%)
May 17, 2005 18.96 19.49 18.96 19.44 4,247 -0.01(-0.07%)
May 16, 2005 18.89 19.46 18.89 19.46 2,831 +0.57(+3.02%)
May 13, 2005 19.12 19.12 18.89 18.89 3,427 -0.40(-2.09%)
May 12, 2005 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
May 11, 2005 19.12 19.29 19.12 19.29 2,011 +0.17(+0.88%)
May 10, 2005 19.56 19.63 19.12 19.12 6,031 -0.50(-2.56%)
May 09, 2005 19.79 19.79 19.63 19.63 2,044 -0.23(-1.18%)
May 06, 2005 19.86 19.86 19.79 19.86 8,596 +0.00(+0.00%)
May 05, 2005 19.79 20.10 19.79 19.86 1,862 -0.02(-0.08%)
May 04, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
May 03, 2005 19.88 19.88 19.88 19.88 0 +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.