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 (%)
Jun 30, 2005 17.81 17.95 17.58 17.58 730 -0.37(-2.06%)
Jun 29, 2005 17.63 17.95 16.84 17.95 17,976 +0.17(+0.94%)
Jun 28, 2005 17.81 17.92 17.68 17.78 2,563 -0.03(-0.19%)
Jun 27, 2005 17.95 17.95 17.78 17.81 2,354 -0.13(-0.75%)
Jun 24, 2005 17.95 17.95 17.95 17.95 298 +0.00(+0.00%)
Jun 23, 2005 17.98 18.02 17.88 17.95 3,678 +0.00(+0.00%)
Jun 22, 2005 17.92 17.95 17.92 17.95 1,491 +0.17(+0.94%)
Jun 21, 2005 17.92 17.92 17.78 17.78 1,313 -0.13(-0.75%)
Jun 20, 2005 17.61 17.95 17.61 17.92 3,412 -0.03(-0.19%)
Jun 17, 2005 17.95 17.95 17.95 17.95 223 -0.17(-0.93%)
Jun 16, 2005 18.28 18.28 18.12 18.12 1,192 -0.17(-0.92%)
Jun 15, 2005 18.28 18.28 18.28 18.28 447 -0.17(-0.91%)
Jun 14, 2005 18.79 18.79 18.45 18.45 2,198 -0.50(-2.65%)
Jun 13, 2005 18.96 18.96 18.96 18.96 24,069 -0.17(-0.88%)
Jun 10, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 09, 2005 19.32 19.32 19.12 19.12 447 +0.00(+0.00%)
Jun 08, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 07, 2005 19.19 19.19 19.12 19.12 888 +0.00(+0.00%)
Jun 06, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 03, 2005 19.46 19.46 19.12 19.12 1,087 -0.20(-1.04%)
Jun 02, 2005 19.46 19.46 19.32 19.32 1,877 +0.00(+0.00%)
Jun 01, 2005 19.32 19.32 19.32 19.32 447 +0.00(+0.00%)
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%)
May 02, 2005 19.88 19.88 19.88 19.88 670 +0.12(+0.59%)
Apr 29, 2005 19.76 19.76 19.76 19.76 0 +0.00(+0.00%)
Apr 28, 2005 19.76 19.76 19.76 19.76 0 +0.00(+0.00%)
Apr 27, 2005 20.13 20.13 19.46 19.76 5,326 -0.37(-1.83%)
Apr 26, 2005 20.46 20.46 20.13 20.13 633 +0.17(+0.84%)
Apr 25, 2005 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Apr 22, 2005 20.13 20.13 19.96 19.96 3,874 -0.84(-4.03%)
Apr 21, 2005 20.13 20.80 19.86 20.80 1,433 +0.00(+0.00%)
Apr 20, 2005 19.86 20.80 19.86 20.80 551 +0.81(+4.03%)
Apr 19, 2005 20.13 20.13 20.00 20.00 670 +0.13(+0.68%)
Apr 18, 2005 19.86 19.86 19.86 19.86 166 -0.44(-2.15%)
Apr 15, 2005 20.46 20.46 20.16 20.30 1,415 -0.17(-0.82%)
Apr 14, 2005 20.67 20.80 20.46 20.46 1,937 -0.17(-0.81%)
Apr 13, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Apr 12, 2005 20.53 21.87 20.53 20.63 3,129 +0.10(+0.49%)
Apr 11, 2005 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Apr 08, 2005 20.60 20.80 20.53 20.53 2,682 -0.27(-1.29%)
Apr 07, 2005 20.77 20.80 20.77 20.80 2,831 +0.03(+0.16%)
Apr 06, 2005 20.77 20.77 20.77 20.77 149 +0.00(+0.00%)
Apr 05, 2005 20.77 20.77 20.77 20.77 447 -0.03(-0.16%)
Apr 04, 2005 20.87 20.87 20.80 20.80 1,043 -0.50(-2.36%)
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.