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 (%)
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%)
Oct 03, 2005 17.51 17.51 16.77 16.91 9,091 -0.60(-3.45%)
Sep 30, 2005 17.68 17.78 17.51 17.51 3,651 -0.40(-2.25%)
Sep 29, 2005 18.15 18.15 17.92 17.92 4,471 -0.23(-1.29%)
Sep 28, 2005 18.45 18.45 18.15 18.15 2,384 -0.34(-1.81%)
Sep 27, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 26, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 23, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 22, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 21, 2005 19.12 19.12 18.49 18.49 1,937 -0.81(-4.17%)
Sep 20, 2005 19.29 19.29 19.29 19.29 596 -0.07(-0.35%)
Sep 19, 2005 19.36 19.36 19.36 19.36 447 +0.07(+0.35%)
Sep 16, 2005 19.32 19.36 19.29 19.29 2,985 -0.03(-0.17%)
Sep 15, 2005 19.32 19.32 19.32 19.32 3,867 -0.03(-0.17%)
Sep 14, 2005 19.39 19.39 19.36 19.36 1,192 -0.03(-0.17%)
Sep 13, 2005 19.39 19.39 19.39 19.39 298 -0.01(-0.07%)
Sep 12, 2005 19.39 19.46 19.39 19.40 30,725 -0.05(-0.28%)
Sep 09, 2005 19.46 19.46 19.39 19.46 15,638 +0.00(+0.00%)
Sep 08, 2005 19.46 19.63 19.39 19.46 5,192 +0.07(+0.35%)
Sep 07, 2005 19.39 19.39 19.39 19.39 760 +0.03(+0.17%)
Sep 06, 2005 19.32 19.36 19.32 19.36 2,193 +0.03(+0.17%)
Sep 02, 2005 19.32 19.32 19.32 19.32 605 -0.20(-1.03%)
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.