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 (%)
Aug 31, 2004 19.96 19.96 19.79 19.79 2,235 -0.17(-0.84%)
Aug 30, 2004 20.13 20.13 19.16 19.96 4,471 +0.00(+0.00%)
Aug 27, 2004 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Aug 26, 2004 20.13 20.13 19.79 19.96 1,490 +0.17(+0.85%)
Aug 25, 2004 19.46 19.79 19.46 19.79 894 +0.61(+3.18%)
Aug 24, 2004 19.18 19.18 19.18 19.18 149 +0.06(+0.32%)
Aug 23, 2004 18.96 19.46 18.96 19.12 7,004 +0.01(+0.04%)
Aug 20, 2004 19.06 19.12 18.96 19.12 1,937 +0.00(+0.00%)
Aug 19, 2004 19.12 19.12 19.12 19.12 149 +0.03(+0.14%)
Aug 18, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Aug 17, 2004 18.79 19.12 18.79 19.09 2,384 +0.64(+3.45%)
Aug 16, 2004 18.62 18.72 18.45 18.45 1,043 -0.34(-1.79%)
Aug 13, 2004 18.79 18.96 18.62 18.79 7,600 +0.57(+3.13%)
Aug 12, 2004 18.65 18.65 18.22 18.22 447 -0.34(-1.81%)
Aug 11, 2004 18.18 18.55 18.18 18.55 2,682 +0.37(+2.03%)
Aug 10, 2004 18.18 18.18 18.18 18.18 10,581 +0.03(+0.18%)
Aug 09, 2004 18.12 18.18 18.12 18.15 15,499 +0.00(+0.00%)
Aug 06, 2004 18.45 18.45 18.15 18.15 8,793 -0.23(-1.28%)
Aug 05, 2004 18.32 18.62 18.32 18.38 2,533 -0.40(-2.14%)
Aug 04, 2004 18.62 18.79 18.49 18.79 1,341 +0.00(+0.00%)
Aug 03, 2004 19.12 19.12 18.79 18.79 894 +0.00(+0.00%)
Aug 02, 2004 18.62 19.12 18.62 18.79 1,639 +0.17(+0.90%)
Jul 30, 2004 18.49 18.62 18.49 18.62 3,278 -0.17(-0.89%)
Jul 29, 2004 18.62 18.79 18.62 18.79 4,769 +0.13(+0.72%)
Jul 28, 2004 18.79 18.79 18.65 18.65 2,086 -0.13(-0.71%)
Jul 27, 2004 18.96 19.16 18.59 18.79 3,129 +0.00(+0.00%)
Jul 26, 2004 18.79 18.79 18.79 18.79 2,831 -9.73(-34.12%)
Jul 22, 2004 28.50 28.52 28.45 28.52 1,341 -0.17(-0.58%)
Jul 21, 2004 28.85 28.85 28.68 28.68 3,129 -0.17(-0.58%)
Jul 20, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Jul 19, 2004 28.85 28.85 28.85 28.85 149 +0.00(+0.00%)
Jul 16, 2004 29.36 29.36 28.58 28.85 2,682 -0.34(-1.15%)
Jul 15, 2004 29.36 29.36 29.19 29.19 894 -0.17(-0.57%)
Jul 14, 2004 29.19 29.36 29.19 29.36 745 -0.17(-0.57%)
Jul 13, 2004 29.36 29.86 29.36 29.52 1,788 -0.34(-1.12%)
Jul 12, 2004 29.86 29.86 29.86 29.86 0 +0.00(+0.00%)
Jul 09, 2004 29.36 29.86 29.36 29.86 1,192 +0.34(+1.14%)
Jul 08, 2004 30.03 30.03 29.52 29.52 3,725 -0.17(-0.57%)
Jul 07, 2004 30.19 30.19 29.69 29.69 2,831 -0.30(-1.01%)
Jul 06, 2004 30.66 30.66 29.99 29.99 9,240 -0.20(-0.67%)
Jul 02, 2004 30.66 30.66 30.19 30.19 1,043 +0.00(+0.00%)
Jul 01, 2004 31.20 31.20 30.19 30.19 8,644 -0.34(-1.10%)
Jun 30, 2004 30.70 30.70 30.46 30.53 13,860 -0.17(-0.55%)
Jun 29, 2004 30.83 30.86 30.53 30.70 5,514 +0.17(+0.55%)
Jun 28, 2004 31.44 31.44 30.19 30.53 27,571 -0.67(-2.15%)
Jun 25, 2004 30.86 31.20 30.70 31.20 4,322 +0.67(+2.20%)
Jun 24, 2004 29.46 30.86 29.19 30.53 3,278 +1.17(+4.00%)
Jun 23, 2004 27.17 29.36 27.17 29.36 4,023 +1.85(+6.71%)
Jun 22, 2004 27.51 27.51 27.51 27.51 298 +1.17(+4.46%)
Jun 21, 2004 27.01 27.01 26.34 26.34 2,831 -0.50(-1.87%)
Jun 18, 2004 26.84 26.84 26.84 26.84 183 +0.00(+0.00%)
Jun 17, 2004 26.84 26.84 26.84 26.84 149 -0.07(-0.25%)
Jun 16, 2004 26.91 26.91 26.91 26.91 149 +0.00(+0.00%)
Jun 15, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 14, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 10, 2004 26.91 26.91 26.91 26.91 149 -0.27(-0.99%)
Jun 09, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 08, 2004 27.17 27.17 26.91 27.17 894 +0.27(+1.00%)
Jun 07, 2004 26.91 26.91 26.91 26.91 298 -0.44(-1.60%)
Jun 04, 2004 27.34 27.34 27.34 27.34 447 +0.17(+0.62%)
Jun 03, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 02, 2004 27.17 27.17 27.17 27.17 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.