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 (%)
Dec 30, 2005 16.61 16.61 16.57 16.57 1,013 -0.03(-0.20%)
Dec 29, 2005 16.44 16.61 16.44 16.61 596 +0.30(+1.85%)
Dec 28, 2005 16.84 16.84 16.30 16.30 1,490 -0.54(-3.19%)
Dec 27, 2005 16.77 16.84 16.10 16.84 8,495 -0.10(-0.59%)
Dec 23, 2005 16.94 16.94 16.94 16.94 745 +0.17(+1.00%)
Dec 22, 2005 16.94 16.94 16.77 16.77 894 -0.17(-0.99%)
Dec 21, 2005 17.11 17.11 16.94 16.94 1,192 +0.00(+0.00%)
Dec 20, 2005 16.98 16.98 16.94 16.94 1,311 -0.27(-1.56%)
Dec 19, 2005 17.75 17.75 17.21 17.21 3,000 -0.57(-3.21%)
Dec 16, 2005 17.78 17.78 17.78 17.78 0 +0.00(+0.00%)
Dec 15, 2005 17.45 17.78 17.45 17.78 1,386 +0.69(+4.04%)
Dec 14, 2005 17.45 17.45 17.09 17.09 5,365 -0.25(-1.47%)
Dec 13, 2005 17.34 17.34 17.28 17.34 10,358 +0.07(+0.39%)
Dec 12, 2005 17.34 17.58 17.28 17.28 1,192 +0.03(+0.19%)
Dec 09, 2005 17.45 17.45 17.24 17.24 4,173 -0.34(-1.91%)
Dec 08, 2005 17.58 17.58 17.58 17.58 342 +0.20(+1.16%)
Dec 07, 2005 17.45 17.58 17.38 17.38 1,533 +0.00(+0.00%)
Dec 06, 2005 17.61 17.61 17.38 17.38 1,490 -0.07(-0.38%)
Dec 05, 2005 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Dec 02, 2005 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Dec 01, 2005 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Nov 30, 2005 17.45 17.45 17.45 17.45 782 -0.17(-0.95%)
Nov 29, 2005 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Nov 28, 2005 17.45 17.61 17.38 17.61 3,159 +0.50(+2.94%)
Nov 25, 2005 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 23, 2005 16.77 17.11 16.77 17.11 894 +0.34(+2.00%)
Nov 22, 2005 16.51 16.77 16.27 16.77 3,828 +0.27(+1.63%)
Nov 21, 2005 16.51 16.51 16.51 16.51 372 +0.07(+0.41%)
Nov 18, 2005 16.44 16.44 16.41 16.44 5,043 +0.00(+0.00%)
Nov 17, 2005 16.57 16.61 16.41 16.44 6,721 -0.07(-0.41%)
Nov 16, 2005 16.51 16.51 16.51 16.51 968 +0.07(+0.41%)
Nov 15, 2005 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Nov 14, 2005 16.44 16.77 16.44 16.44 16,170 +0.00(+0.00%)
Nov 11, 2005 16.44 16.44 16.37 16.44 12,966 +0.13(+0.82%)
Nov 10, 2005 16.44 16.44 16.30 16.30 1,192 -0.03(-0.21%)
Nov 09, 2005 16.44 16.51 16.34 16.34 28,242 -0.03(-0.21%)
Nov 08, 2005 16.27 16.61 16.20 16.37 5,790 +0.10(+0.62%)
Nov 07, 2005 16.37 16.44 16.10 16.27 4,132 -0.17(-1.02%)
Nov 04, 2005 16.51 16.51 16.44 16.44 4,173 +0.00(+0.00%)
Nov 03, 2005 16.44 16.44 16.44 16.44 745 +0.07(+0.41%)
Nov 02, 2005 16.34 16.61 16.34 16.37 6,569 -0.23(-1.41%)
Nov 01, 2005 16.61 16.61 16.61 16.61 1,639 +0.17(+1.02%)
Oct 31, 2005 16.61 16.61 16.44 16.44 447 -0.17(-1.01%)
Oct 28, 2005 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Oct 27, 2005 16.61 16.61 16.61 16.61 1,235 -0.17(-1.00%)
Oct 26, 2005 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Oct 25, 2005 17.31 17.31 16.77 16.77 2,459 -0.67(-3.85%)
Oct 24, 2005 16.77 17.45 16.77 17.45 2,459 +1.17(+7.22%)
Oct 21, 2005 16.44 16.44 16.14 16.27 8,927 -0.30(-1.82%)
Oct 20, 2005 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Oct 19, 2005 16.57 16.57 16.57 16.57 3,427 +0.00(+0.00%)
Oct 18, 2005 16.57 16.57 16.57 16.57 178 -0.03(-0.20%)
Oct 17, 2005 16.61 16.61 16.61 16.61 1,490 +0.34(+2.06%)
Oct 14, 2005 16.61 16.61 16.27 16.27 9,836 -0.34(-2.02%)
Oct 13, 2005 16.27 16.77 16.27 16.61 4,098 +0.17(+1.02%)
Oct 12, 2005 16.44 16.51 16.44 16.44 2,011 -0.34(-2.00%)
Oct 11, 2005 16.94 16.94 16.77 16.77 1,783 -0.17(-0.99%)
Oct 10, 2005 16.94 16.94 16.94 16.94 223 +0.17(+1.00%)
Oct 07, 2005 16.94 16.94 16.77 16.77 7,898 -0.34(-1.96%)
Oct 06, 2005 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Oct 05, 2005 16.44 17.11 16.44 17.11 1,192 +0.84(+5.15%)
Oct 04, 2005 16.84 16.84 16.17 16.27 8,714 -0.64(-3.77%)
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.