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 (%)
Mar 31, 2006 17.78 17.78 17.65 17.78 1,490 +0.34(+1.92%)
Mar 30, 2006 17.61 17.61 17.28 17.45 4,396 +0.10(+0.58%)
Mar 29, 2006 17.11 17.34 17.11 17.34 2,310 +0.07(+0.39%)
Mar 28, 2006 17.28 17.28 17.28 17.28 782 +0.17(+0.98%)
Mar 27, 2006 16.94 17.11 16.61 17.11 1,043 +0.00(+0.00%)
Mar 24, 2006 16.77 17.45 16.77 17.11 2,161 +0.00(+0.00%)
Mar 23, 2006 17.24 17.24 17.11 17.11 1,043 -0.57(-3.23%)
Mar 21, 2006 17.68 17.68 17.68 17.68 149 -0.10(-0.57%)
Mar 20, 2006 17.01 17.78 17.01 17.78 1,058 +0.94(+5.58%)
Mar 17, 2006 16.84 16.84 16.84 16.84 372 +0.07(+0.40%)
Mar 16, 2006 17.78 17.78 16.77 16.77 1,861 -0.84(-4.76%)
Mar 15, 2006 17.78 17.78 17.61 17.61 13,636 -0.17(-0.94%)
Mar 14, 2006 16.94 17.78 16.64 17.78 6,268 +1.31(+7.94%)
Mar 13, 2006 16.61 16.61 16.47 16.47 2,950 -0.30(-1.80%)
Mar 10, 2006 16.77 16.77 16.77 16.77 743 +0.30(+1.83%)
Mar 09, 2006 16.77 16.77 16.47 16.47 1,192 -0.47(-2.77%)
Mar 08, 2006 16.94 16.94 16.77 16.94 5,067 +0.17(+1.00%)
Mar 07, 2006 16.47 16.77 16.47 16.77 1,192 +0.30(+1.83%)
Mar 06, 2006 16.94 16.94 16.47 16.47 4,083 -0.30(-1.80%)
Mar 03, 2006 16.77 16.77 16.77 16.77 745 +0.00(+0.00%)
Mar 02, 2006 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Mar 01, 2006 16.81 16.81 16.77 16.77 596 +0.00(+0.00%)
Feb 28, 2006 16.77 16.77 16.77 16.77 6,497 +0.00(+0.00%)
Feb 27, 2006 16.77 16.77 16.27 16.77 3,278 +0.00(+0.00%)
Feb 24, 2006 16.74 16.77 16.67 16.77 894 +0.00(+0.00%)
Feb 23, 2006 16.74 16.77 16.74 16.77 596 +0.03(+0.20%)
Feb 22, 2006 16.57 16.74 16.57 16.74 1,825 +0.17(+1.01%)
Feb 21, 2006 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Feb 17, 2006 16.57 16.57 16.57 16.57 1,490 +0.07(+0.41%)
Feb 16, 2006 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 15, 2006 16.77 16.77 16.51 16.51 1,117 +0.00(+0.00%)
Feb 14, 2006 16.94 16.94 16.51 16.51 1,922 -0.70(-4.09%)
Feb 13, 2006 17.28 17.28 16.98 17.21 3,323 -0.40(-2.29%)
Feb 10, 2006 17.61 17.61 17.61 17.61 289 +0.67(+3.96%)
Feb 09, 2006 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Feb 08, 2006 16.94 16.94 16.94 16.94 447 -1.07(-5.96%)
Feb 07, 2006 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 06, 2006 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 03, 2006 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 02, 2006 16.44 18.02 16.44 18.02 6,958 +1.41(+8.49%)
Feb 01, 2006 16.44 16.61 16.44 16.61 2,514 +0.17(+1.02%)
Jan 31, 2006 16.44 16.44 16.44 16.44 4,210 +0.00(+0.00%)
Jan 30, 2006 16.27 16.44 16.27 16.44 2,086 +0.23(+1.45%)
Jan 27, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 26, 2006 16.30 16.30 16.20 16.20 968 +0.00(+0.00%)
Jan 25, 2006 16.44 16.44 16.20 16.20 3,502 -0.07(-0.41%)
Jan 24, 2006 16.44 16.44 16.27 16.27 5,365 -0.17(-1.02%)
Jan 23, 2006 16.27 16.44 16.27 16.44 2,161 +0.17(+1.03%)
Jan 20, 2006 16.41 16.44 16.27 16.27 8,129 +0.00(+0.00%)
Jan 19, 2006 16.27 16.27 16.27 16.27 223 -0.03(-0.21%)
Jan 18, 2006 16.33 16.33 16.30 16.30 1,341 -0.03(-0.21%)
Jan 17, 2006 16.34 16.34 16.34 16.34 819 +0.00(+0.00%)
Jan 13, 2006 16.34 16.34 16.34 16.34 1,490 -0.27(-1.62%)
Jan 12, 2006 16.61 16.61 16.61 16.61 3,427 +0.27(+1.64%)
Jan 11, 2006 16.44 16.44 16.34 16.34 894 -0.27(-1.62%)
Jan 10, 2006 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Jan 09, 2006 16.61 16.77 16.34 16.61 6,568 +0.00(+0.00%)
Jan 06, 2006 16.44 16.61 16.34 16.61 2,906 +0.50(+3.12%)
Jan 05, 2006 16.54 16.54 16.10 16.10 4,843 -0.44(-2.64%)
Jan 04, 2006 16.77 16.77 16.54 16.54 2,794 -0.11(-0.69%)
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.