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 28, 2004 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
May 27, 2004 40.50 40.50 40.50 40.50 4,600 +0.50(+1.25%)
May 26, 2004 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 25, 2004 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 24, 2004 38.50 40.00 38.50 40.00 700 -0.75(-1.84%)
May 21, 2004 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
May 20, 2004 40.75 40.75 38.60 40.75 200 +2.55(+6.68%)
May 19, 2004 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
May 18, 2004 38.20 38.20 38.20 38.20 200 +0.00(+0.00%)
May 17, 2004 38.20 38.40 38.20 38.20 400 -0.20(-0.52%)
May 14, 2004 38.55 39.00 38.20 38.40 1,500 -2.35(-5.77%)
May 13, 2004 40.75 40.75 40.75 40.75 100 +1.00(+2.52%)
May 12, 2004 39.75 39.75 39.75 39.75 300 +1.20(+3.11%)
May 11, 2004 40.25 40.25 38.55 38.55 1,500 -0.45(-1.15%)
May 10, 2004 39.50 40.75 39.00 39.00 2,800 -0.50(-1.27%)
May 07, 2004 40.49 40.70 39.50 39.50 2,200 -1.00(-2.47%)
May 06, 2004 41.75 41.95 40.50 40.50 1,300 -0.90(-2.17%)
May 05, 2004 41.25 41.40 41.25 41.40 300 +0.15(+0.36%)
May 04, 2004 41.95 41.95 41.25 41.25 700 +0.50(+1.23%)
May 03, 2004 41.00 41.00 40.75 40.75 3,300 -1.25(-2.98%)
Apr 30, 2004 42.00 42.00 42.00 42.00 100 +0.16(+0.38%)
Apr 29, 2004 41.82 41.84 41.82 41.84 2,300 +0.02(+0.05%)
Apr 28, 2004 41.82 41.82 41.82 41.82 100 +1.07(+2.63%)
Apr 27, 2004 42.00 42.00 40.75 40.75 600 +0.00(+0.00%)
Apr 26, 2004 40.75 40.75 40.75 40.75 100 +0.24(+0.59%)
Apr 23, 2004 40.51 40.51 40.51 40.51 200 -1.49(-3.55%)
Apr 22, 2004 42.15 42.20 40.00 42.00 6,800 -0.20(-0.47%)
Apr 21, 2004 43.45 43.45 42.15 42.20 6,200 -1.25(-2.88%)
Apr 20, 2004 42.95 43.90 42.25 43.45 5,000 +1.25(+2.96%)
Apr 19, 2004 43.00 43.00 42.20 42.20 3,100 -0.30(-0.71%)
Apr 16, 2004 43.50 46.00 42.50 42.50 3,600 +0.00(+0.00%)
Apr 15, 2004 45.00 45.00 42.50 42.50 1,500 -2.50(-5.56%)
Apr 14, 2004 44.00 45.00 43.50 45.00 1,500 +1.50(+3.45%)
Apr 13, 2004 45.75 46.00 43.50 43.50 7,700 -3.00(-6.45%)
Apr 12, 2004 46.50 46.50 46.50 46.50 2,000 +3.50(+8.14%)
Apr 08, 2004 43.00 43.00 43.00 43.00 400 -0.05(-0.12%)
Apr 07, 2004 43.05 43.05 43.05 43.05 100 -8.95(-17.21%)
Apr 06, 2004 42.25 52.00 42.25 52.00 900 +9.00(+20.93%)
Apr 05, 2004 43.00 43.00 43.00 43.00 500 +0.00(+0.00%)
Apr 02, 2004 42.50 43.00 42.50 43.00 700 +1.00(+2.38%)
Apr 01, 2004 42.00 42.00 42.00 42.00 200 +0.50(+1.20%)
Mar 31, 2004 41.50 41.50 41.50 41.50 200 +0.00(+0.00%)
Mar 30, 2004 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Mar 29, 2004 41.50 41.50 41.50 41.50 300 +0.75(+1.84%)
Mar 26, 2004 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Mar 25, 2004 40.75 41.00 40.75 40.75 900 -0.25(-0.61%)
Mar 24, 2004 41.00 41.00 41.00 41.00 400 +0.50(+1.23%)
Mar 23, 2004 40.50 40.50 40.50 40.50 500 -0.50(-1.22%)
Mar 22, 2004 40.50 41.00 40.50 41.00 2,400 +0.50(+1.23%)
Mar 19, 2004 40.85 40.85 40.50 40.50 800 -0.60(-1.46%)
Mar 18, 2004 41.50 42.00 41.00 41.10 2,200 -0.40(-0.96%)
Mar 17, 2004 42.00 43.00 40.50 41.50 2,700 -0.50(-1.19%)
Mar 16, 2004 41.00 42.00 41.00 42.00 1,100 +1.75(+4.35%)
Mar 15, 2004 39.00 40.25 39.00 40.25 3,000 +2.00(+5.23%)
Mar 12, 2004 39.00 39.00 38.00 38.25 900 +0.00(+0.00%)
Mar 11, 2004 38.10 38.25 38.10 38.25 600 +0.75(+2.00%)
Mar 10, 2004 38.10 38.10 37.50 37.50 1,200 -0.60(-1.57%)
Mar 09, 2004 37.30 38.10 37.30 38.10 500 +0.84(+2.25%)
Mar 08, 2004 37.25 37.26 37.25 37.26 1,200 +0.01(+0.03%)
Mar 05, 2004 37.00 37.25 37.00 37.25 400 +0.25(+0.68%)
Mar 04, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Mar 03, 2004 36.70 37.00 36.70 37.00 500 +0.25(+0.68%)
Mar 02, 2004 36.75 36.75 36.75 36.75 200 +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.