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 (%)
Oct 31, 2006 17.14 17.14 17.14 17.14 149 +0.00(+0.00%)
Oct 30, 2006 17.14 17.14 17.14 17.14 298 +0.03(+0.20%)
Oct 27, 2006 17.11 17.11 17.11 17.11 2,682 -0.03(-0.20%)
Oct 26, 2006 17.31 17.31 17.11 17.14 3,398 -0.20(-1.16%)
Oct 25, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Oct 24, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Oct 23, 2006 17.38 17.38 17.34 17.34 1,192 +0.03(+0.19%)
Oct 20, 2006 17.31 17.31 17.31 17.31 596 -0.03(-0.19%)
Oct 19, 2006 17.34 17.34 17.34 17.34 298 +0.03(+0.19%)
Oct 18, 2006 17.34 17.41 17.31 17.31 2,384 +0.00(+0.00%)
Oct 17, 2006 17.34 17.34 17.31 17.31 1,266 -0.03(-0.19%)
Oct 16, 2006 17.31 17.45 17.31 17.34 21,294 -0.03(-0.19%)
Oct 13, 2006 17.31 17.38 17.18 17.38 1,043 +0.07(+0.39%)
Oct 12, 2006 17.28 17.31 17.28 17.31 2,235 -0.07(-0.39%)
Oct 11, 2006 17.38 17.38 17.38 17.38 596 +0.03(+0.19%)
Oct 10, 2006 17.34 17.34 17.34 17.34 596 -0.03(-0.19%)
Oct 09, 2006 17.34 17.38 17.34 17.38 745 +0.20(+1.17%)
Oct 06, 2006 17.14 17.21 17.14 17.18 4,690 +0.03(+0.20%)
Oct 05, 2006 17.14 17.14 17.14 17.14 1,020 -0.07(-0.39%)
Oct 04, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 03, 2006 17.24 17.24 17.21 17.21 1,192 -0.07(-0.39%)
Oct 02, 2006 17.28 17.28 17.28 17.28 298 +0.00(+0.00%)
Sep 29, 2006 17.38 17.38 17.28 17.28 9,538 -0.10(-0.58%)
Sep 28, 2006 17.31 17.38 17.31 17.38 1,788 +0.10(+0.58%)
Sep 27, 2006 17.28 17.31 17.28 17.28 1,639 -0.03(-0.19%)
Sep 26, 2006 17.28 17.34 17.18 17.31 3,484 +0.03(+0.19%)
Sep 25, 2006 17.28 17.28 17.28 17.28 298 +0.00(+0.00%)
Sep 22, 2006 17.18 17.28 17.14 17.28 4,098 +0.07(+0.39%)
Sep 21, 2006 17.18 17.21 17.18 17.21 1,043 +0.03(+0.20%)
Sep 20, 2006 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 19, 2006 17.18 17.18 17.18 17.18 596 +0.07(+0.39%)
Sep 18, 2006 17.14 17.14 17.11 17.11 2,980 -0.07(-0.39%)
Sep 15, 2006 17.18 17.18 17.14 17.18 882 +0.00(+0.00%)
Sep 14, 2006 17.18 17.24 17.14 17.18 3,688 -0.17(-0.97%)
Sep 13, 2006 17.14 17.34 17.14 17.34 21,759 +0.20(+1.17%)
Sep 12, 2006 17.14 17.34 17.14 17.14 879 +0.00(+0.00%)
Sep 11, 2006 17.31 17.31 17.14 17.14 782 -0.17(-0.97%)
Sep 08, 2006 17.31 17.31 17.31 17.31 447 +0.00(+0.00%)
Sep 07, 2006 17.31 17.34 17.31 17.31 745 +0.07(+0.39%)
Sep 06, 2006 17.38 17.38 17.24 17.24 4,545 -0.13(-0.77%)
Sep 05, 2006 17.18 17.38 17.14 17.38 1,043 +0.23(+1.37%)
Sep 01, 2006 17.18 17.18 17.14 17.14 2,740 -0.13(-0.78%)
Aug 31, 2006 17.38 17.38 17.14 17.28 5,216 -0.10(-0.58%)
Aug 30, 2006 17.38 17.38 17.38 17.38 745 +0.27(+1.57%)
Aug 29, 2006 17.53 17.53 17.11 17.11 5,812 -0.44(-2.49%)
Aug 28, 2006 17.38 17.55 17.38 17.55 3,882 +0.17(+0.97%)
Aug 25, 2006 17.38 17.38 17.38 17.38 298 -0.07(-0.38%)
Aug 24, 2006 17.38 17.45 17.38 17.45 1,639 +0.00(+0.00%)
Aug 23, 2006 17.45 17.48 17.45 17.45 8,310 +0.17(+0.97%)
Aug 22, 2006 17.28 17.28 17.28 17.28 1,721 +0.00(+0.00%)
Aug 21, 2006 17.28 17.28 17.28 17.28 1,937 +0.37(+2.18%)
Aug 18, 2006 17.11 17.11 16.91 16.91 5,663 -0.20(-1.18%)
Aug 17, 2006 16.91 17.11 16.83 17.11 2,980 -0.17(-0.97%)
Aug 16, 2006 17.28 17.28 17.28 17.28 298 +0.44(+2.59%)
Aug 15, 2006 16.94 16.94 16.77 16.84 22,158 -0.44(-2.52%)
Aug 14, 2006 17.45 17.45 16.98 17.28 2,903 -0.17(-0.96%)
Aug 11, 2006 17.28 17.45 16.81 17.45 9,082 +0.50(+2.97%)
Aug 10, 2006 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 09, 2006 16.94 16.94 16.94 16.94 298 -0.34(-1.94%)
Aug 08, 2006 17.28 17.28 17.11 17.28 1,400 +0.00(+0.00%)
Aug 07, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 04, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 03, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 02, 2006 17.28 17.28 17.28 17.28 968 +0.23(+1.38%)
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.