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 (%)
Sep 30, 2005 17.68 17.78 17.51 17.51 3,651 -0.40(-2.25%)
Sep 29, 2005 18.15 18.15 17.92 17.92 4,471 -0.23(-1.29%)
Sep 28, 2005 18.45 18.45 18.15 18.15 2,384 -0.34(-1.81%)
Sep 27, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 26, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 23, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 22, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 21, 2005 19.12 19.12 18.49 18.49 1,937 -0.81(-4.17%)
Sep 20, 2005 19.29 19.29 19.29 19.29 596 -0.07(-0.35%)
Sep 19, 2005 19.36 19.36 19.36 19.36 447 +0.07(+0.35%)
Sep 16, 2005 19.32 19.36 19.29 19.29 2,985 -0.03(-0.17%)
Sep 15, 2005 19.32 19.32 19.32 19.32 3,867 -0.03(-0.17%)
Sep 14, 2005 19.39 19.39 19.36 19.36 1,192 -0.03(-0.17%)
Sep 13, 2005 19.39 19.39 19.39 19.39 298 -0.01(-0.07%)
Sep 12, 2005 19.39 19.46 19.39 19.40 30,725 -0.05(-0.28%)
Sep 09, 2005 19.46 19.46 19.39 19.46 15,638 +0.00(+0.00%)
Sep 08, 2005 19.46 19.63 19.39 19.46 5,192 +0.07(+0.35%)
Sep 07, 2005 19.39 19.39 19.39 19.39 760 +0.03(+0.17%)
Sep 06, 2005 19.32 19.36 19.32 19.36 2,193 +0.03(+0.17%)
Sep 02, 2005 19.32 19.32 19.32 19.32 605 -0.20(-1.03%)
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.