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, 2006 16.94 17.11 16.94 17.11 596 +0.27(+1.59%)
Jul 28, 2006 16.84 16.84 16.84 16.84 0 +0.00(+0.00%)
Jul 27, 2006 16.98 16.98 16.84 16.84 1,713 -0.10(-0.59%)
Jul 26, 2006 16.98 16.98 16.94 16.94 447 -0.17(-0.98%)
Jul 25, 2006 17.11 17.45 17.11 17.11 15,854 +0.34(+2.00%)
Jul 24, 2006 16.47 16.77 16.47 16.77 6,185 +0.07(+0.40%)
Jul 21, 2006 16.54 16.71 16.46 16.71 1,442 +0.27(+1.63%)
Jul 20, 2006 16.61 16.61 16.44 16.44 1,192 +0.02(+0.12%)
Jul 19, 2006 16.44 16.44 16.42 16.42 745 -0.02(-0.12%)
Jul 18, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 17, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 14, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 13, 2006 16.45 16.45 16.44 16.44 1,247 -0.07(-0.41%)
Jul 12, 2006 16.71 16.77 16.51 16.51 4,161 -0.27(-1.60%)
Jul 11, 2006 17.01 17.01 16.61 16.77 3,427 -0.50(-2.91%)
Jul 10, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 07, 2006 17.28 17.28 17.28 17.28 298 +0.00(+0.00%)
Jul 06, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 05, 2006 17.28 17.28 17.28 17.28 1,788 +0.17(+0.98%)
Jul 03, 2006 17.14 17.14 17.11 17.11 551 +0.00(+0.00%)
Jun 30, 2006 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Jun 29, 2006 17.11 17.34 17.11 17.11 23,249 +0.27(+1.59%)
Jun 28, 2006 16.84 16.84 16.84 16.84 24,024 -0.27(-1.57%)
Jun 27, 2006 17.11 17.11 17.11 17.11 298 +0.00(+0.00%)
Jun 26, 2006 17.08 17.11 17.08 17.11 1,192 +0.00(+0.00%)
Jun 23, 2006 17.11 17.11 17.11 17.11 298 +0.30(+1.80%)
Jun 22, 2006 16.88 16.88 16.81 16.81 655 +0.03(+0.20%)
Jun 21, 2006 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 20, 2006 17.34 17.34 16.77 16.77 3,880 -0.50(-2.91%)
Jun 19, 2006 17.14 17.28 17.11 17.28 1,862 -0.07(-0.39%)
Jun 16, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Jun 15, 2006 17.45 17.45 17.34 17.34 9,501 +0.20(+1.17%)
Jun 14, 2006 17.14 17.31 17.14 17.14 1,155 -0.17(-0.97%)
Jun 13, 2006 17.14 17.31 17.08 17.31 1,415 +0.44(+2.58%)
Jun 12, 2006 16.88 16.88 16.88 16.88 670 -0.10(-0.59%)
Jun 09, 2006 16.77 16.98 16.67 16.98 7,499 +0.00(+0.00%)
Jun 08, 2006 17.28 17.28 16.98 16.98 2,980 -0.47(-2.69%)
Jun 07, 2006 17.45 17.45 17.45 17.45 4,471 +0.00(+0.00%)
Jun 06, 2006 17.11 17.65 17.11 17.45 32,705 +0.54(+3.17%)
Jun 05, 2006 17.45 17.45 16.91 16.91 8,346 -0.40(-2.33%)
Jun 02, 2006 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jun 01, 2006 17.31 17.31 17.31 17.31 298 -0.13(-0.77%)
May 31, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
May 30, 2006 17.78 17.78 17.45 17.45 2,086 -0.34(-1.89%)
May 26, 2006 17.65 17.78 17.65 17.78 4,076 +0.03(+0.19%)
May 25, 2006 17.45 17.95 17.45 17.75 12,277 -0.37(-2.04%)
May 24, 2006 17.45 18.12 17.45 18.12 2,727 +0.81(+4.65%)
May 23, 2006 17.31 17.31 17.31 17.31 298 -0.47(-2.64%)
May 22, 2006 17.65 17.78 17.65 17.78 745 +0.30(+1.73%)
May 19, 2006 17.45 17.48 16.88 17.48 4,471 +0.30(+1.76%)
May 18, 2006 16.84 17.18 16.84 17.18 745 +0.07(+0.39%)
May 17, 2006 17.78 18.12 17.11 17.11 2,789 -0.50(-2.86%)
May 16, 2006 18.18 18.18 17.61 17.61 2,004 -0.50(-2.78%)
May 15, 2006 17.78 18.18 17.78 18.12 20,403 +0.64(+3.65%)
May 12, 2006 17.48 17.48 17.48 17.48 298 +0.03(+0.19%)
May 11, 2006 17.45 17.45 17.45 17.45 1,490 +0.34(+1.96%)
May 10, 2006 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
May 09, 2006 17.45 17.45 17.11 17.11 2,402 -0.34(-1.92%)
May 08, 2006 17.45 17.45 17.45 17.45 383 +0.00(+0.00%)
May 05, 2006 17.68 17.68 17.45 17.45 3,295 -0.23(-1.33%)
May 04, 2006 17.68 17.68 17.68 17.68 1,043 +0.00(+0.00%)
May 03, 2006 17.68 17.68 17.68 17.68 596 +0.23(+1.35%)
May 02, 2006 17.45 17.51 17.45 17.45 1,122 +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.