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, 2007 16.34 16.37 16.34 16.37 2,980 +0.07(+0.41%)
Aug 30, 2007 16.30 16.30 16.28 16.30 4,657 +0.20(+1.25%)
Aug 29, 2007 16.30 16.31 16.10 16.10 4,620 -0.27(-1.64%)
Aug 28, 2007 16.47 16.47 16.37 16.37 5,596 -0.10(-0.61%)
Aug 27, 2007 16.61 16.61 16.47 16.47 894 +0.00(+0.00%)
Aug 24, 2007 16.45 16.47 16.44 16.47 5,232 +0.03(+0.20%)
Aug 23, 2007 16.44 16.47 16.44 16.44 6,557 +0.00(+0.00%)
Aug 22, 2007 16.44 16.44 16.44 16.44 2,824 +0.00(+0.00%)
Aug 21, 2007 16.44 16.44 16.44 16.44 1,937 +0.03(+0.20%)
Aug 20, 2007 16.10 16.41 16.10 16.41 4,384 +0.23(+1.45%)
Aug 17, 2007 16.10 16.17 15.97 16.17 6,578 +0.17(+1.05%)
Aug 16, 2007 16.14 16.14 16.00 16.00 9,761 -0.13(-0.83%)
Aug 15, 2007 16.24 16.24 16.10 16.14 5,269 -0.13(-0.82%)
Aug 14, 2007 16.27 16.27 16.27 16.27 5,961 +0.00(+0.00%)
Aug 13, 2007 16.27 16.27 16.17 16.27 21,491 +0.10(+0.62%)
Aug 10, 2007 16.10 16.17 16.10 16.17 16,468 -0.10(-0.62%)
Aug 09, 2007 16.07 16.27 16.07 16.27 12,141 +0.30(+1.89%)
Aug 08, 2007 16.04 16.04 15.90 15.97 18,480 -0.10(-0.63%)
Aug 07, 2007 15.94 16.07 15.90 16.07 4,023 +0.30(+1.91%)
Aug 06, 2007 15.80 15.84 15.77 15.77 8,047 -0.23(-1.47%)
Aug 03, 2007 16.00 16.10 15.94 16.00 21,572 +0.07(+0.42%)
Aug 02, 2007 16.10 16.10 15.60 15.94 29,807 -0.17(-1.04%)
Aug 01, 2007 16.10 16.10 16.10 16.10 2,721 +0.00(+0.00%)
Jul 31, 2007 16.10 16.10 16.10 16.10 491 +0.00(+0.00%)
Jul 30, 2007 16.10 16.10 16.10 16.10 894 -0.13(-0.83%)
Jul 27, 2007 16.24 16.44 16.10 16.24 13,413 -0.10(-0.62%)
Jul 26, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Jul 25, 2007 16.27 16.34 16.27 16.34 1,788 +0.00(+0.00%)
Jul 24, 2007 16.10 16.34 16.10 16.34 3,327 +0.17(+1.04%)
Jul 23, 2007 16.17 16.17 16.17 16.17 2,235 +0.07(+0.42%)
Jul 20, 2007 16.30 16.30 16.10 16.10 6,520 -0.20(-1.23%)
Jul 19, 2007 16.34 16.34 16.17 16.30 3,763 -0.07(-0.41%)
Jul 18, 2007 16.37 16.37 16.37 16.37 447 +0.00(+0.00%)
Jul 17, 2007 16.44 16.44 16.24 16.37 9,407 +0.00(+0.00%)
Jul 16, 2007 16.37 16.37 16.37 16.37 1,730 +0.00(+0.00%)
Jul 13, 2007 16.37 16.37 16.37 16.37 596 +0.07(+0.41%)
Jul 12, 2007 16.24 16.30 16.14 16.30 14,009 +0.20(+1.25%)
Jul 11, 2007 16.30 16.44 16.00 16.10 21,523 -0.20(-1.23%)
Jul 10, 2007 16.30 16.30 16.30 16.30 5,216 +0.07(+0.41%)
Jul 09, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jul 06, 2007 16.24 16.24 16.24 16.24 819 +0.00(+0.00%)
Jul 05, 2007 16.24 16.24 16.24 16.24 149 +0.00(+0.00%)
Jul 03, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jul 02, 2007 16.17 16.24 16.14 16.24 2,953 +0.07(+0.41%)
Jun 29, 2007 16.17 16.17 16.17 16.17 1,263 +0.00(+0.00%)
Jun 28, 2007 16.17 16.20 16.10 16.17 25,304 +0.00(+0.00%)
Jun 27, 2007 16.07 16.34 16.07 16.17 2,980 +0.03(+0.21%)
Jun 26, 2007 16.14 16.14 16.14 16.14 4,620 +0.00(+0.00%)
Jun 25, 2007 16.14 16.14 16.14 16.14 6,557 +0.03(+0.21%)
Jun 22, 2007 15.94 16.14 15.94 16.10 1,222 -0.10(-0.62%)
Jun 21, 2007 16.37 16.37 16.20 16.20 3,278 +0.00(+0.00%)
Jun 20, 2007 16.37 16.37 16.20 16.20 894 -0.03(-0.21%)
Jun 19, 2007 16.24 16.24 16.20 16.24 26,379 +0.00(+0.00%)
Jun 18, 2007 16.24 16.37 16.24 16.24 10,134 -0.20(-1.22%)
Jun 15, 2007 16.44 16.44 16.44 16.44 745 +0.07(+0.41%)
Jun 14, 2007 16.37 16.37 16.37 16.37 447 +0.00(+0.00%)
Jun 13, 2007 16.37 16.37 16.37 16.37 1,937 +0.00(+0.00%)
Jun 12, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 11, 2007 16.37 16.37 16.37 16.37 894 -0.07(-0.41%)
Jun 08, 2007 16.37 16.44 16.37 16.44 1,169 +0.07(+0.41%)
Jun 07, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 06, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 05, 2007 16.37 16.37 16.37 16.37 223 +0.00(+0.00%)
Jun 04, 2007 16.37 16.37 16.37 16.37 298 +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.