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 (%)
Jul 31, 2007 16.10 16.10 16.10 16.10 491 +0.00(+0.00%)
Jul 30, 2007 16.10 16.10 16.10 16.10 894 -0.13(-0.83%)
Jul 27, 2007 16.24 16.44 16.10 16.24 13,413 -0.10(-0.62%)
Jul 26, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Jul 25, 2007 16.27 16.34 16.27 16.34 1,788 +0.00(+0.00%)
Jul 24, 2007 16.10 16.34 16.10 16.34 3,327 +0.17(+1.04%)
Jul 23, 2007 16.17 16.17 16.17 16.17 2,235 +0.07(+0.42%)
Jul 20, 2007 16.30 16.30 16.10 16.10 6,520 -0.20(-1.23%)
Jul 19, 2007 16.34 16.34 16.17 16.30 3,763 -0.07(-0.41%)
Jul 18, 2007 16.37 16.37 16.37 16.37 447 +0.00(+0.00%)
Jul 17, 2007 16.44 16.44 16.24 16.37 9,407 +0.00(+0.00%)
Jul 16, 2007 16.37 16.37 16.37 16.37 1,730 +0.00(+0.00%)
Jul 13, 2007 16.37 16.37 16.37 16.37 596 +0.07(+0.41%)
Jul 12, 2007 16.24 16.30 16.14 16.30 14,009 +0.20(+1.25%)
Jul 11, 2007 16.30 16.44 16.00 16.10 21,523 -0.20(-1.23%)
Jul 10, 2007 16.30 16.30 16.30 16.30 5,216 +0.07(+0.41%)
Jul 09, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jul 06, 2007 16.24 16.24 16.24 16.24 819 +0.00(+0.00%)
Jul 05, 2007 16.24 16.24 16.24 16.24 149 +0.00(+0.00%)
Jul 03, 2007 16.24 16.24 16.24 16.24 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.