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 31, 2004 20.53 20.53 20.50 20.53 1,788 +0.03(+0.16%)
Dec 30, 2004 20.50 20.50 20.50 20.50 1,043 -0.17(-0.81%)
Dec 29, 2004 20.67 20.67 20.67 20.67 447 +0.20(+0.98%)
Dec 28, 2004 20.50 20.50 20.46 20.46 3,576 -0.34(-1.61%)
Dec 27, 2004 20.80 20.80 20.80 20.80 149 +0.00(+0.00%)
Dec 23, 2004 20.80 20.80 20.80 20.80 298 +0.34(+1.64%)
Dec 22, 2004 20.50 20.77 20.46 20.46 1,490 -0.03(-0.16%)
Dec 21, 2004 20.80 20.80 20.46 20.50 745 +0.07(+0.33%)
Dec 20, 2004 20.43 20.80 20.43 20.43 2,831 -0.03(-0.16%)
Dec 17, 2004 20.63 20.64 20.20 20.46 4,620 +0.00(+0.00%)
Dec 16, 2004 20.53 20.63 20.20 20.46 4,173 +0.17(+0.83%)
Dec 15, 2004 20.30 20.30 20.13 20.30 1,788 -0.10(-0.49%)
Dec 14, 2004 20.40 20.40 20.40 20.40 149 +0.13(+0.66%)
Dec 13, 2004 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Dec 10, 2004 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Dec 09, 2004 20.13 20.26 20.13 20.26 894 -0.54(-2.58%)
Dec 08, 2004 20.80 20.80 20.80 20.80 149 +0.67(+3.33%)
Dec 07, 2004 20.30 20.30 20.13 20.13 1,341 -0.17(-0.83%)
Dec 06, 2004 20.30 20.30 20.30 20.30 298 +0.00(+0.00%)
Dec 03, 2004 20.30 20.46 20.30 20.30 1,490 -0.17(-0.82%)
Dec 02, 2004 20.97 20.97 20.16 20.46 2,533 -0.34(-1.61%)
Dec 01, 2004 20.13 20.97 20.13 20.80 1,341 +0.00(+0.00%)
Nov 30, 2004 20.03 20.80 19.98 20.80 16,692 +0.84(+4.20%)
Nov 29, 2004 20.03 20.03 19.96 19.96 12,817 -0.44(-2.14%)
Nov 26, 2004 20.30 20.40 20.30 20.40 447 +0.30(+1.50%)
Nov 24, 2004 20.03 20.10 20.03 20.10 2,384 -0.30(-1.48%)
Nov 23, 2004 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Nov 22, 2004 20.40 20.40 20.40 20.40 149 +0.27(+1.33%)
Nov 19, 2004 20.13 20.13 20.13 20.13 298 -0.34(-1.64%)
Nov 18, 2004 20.30 20.46 20.30 20.46 745 +0.37(+1.84%)
Nov 17, 2004 19.79 20.10 19.79 20.10 1,043 +0.64(+3.28%)
Nov 16, 2004 19.79 19.79 19.29 19.46 745 +0.17(+0.87%)
Nov 15, 2004 19.29 19.79 19.29 19.29 1,043 -0.67(-3.36%)
Nov 12, 2004 20.16 20.16 19.29 19.96 4,322 -0.20(-1.00%)
Nov 11, 2004 20.46 20.46 20.16 20.16 2,235 -0.44(-2.12%)
Nov 10, 2004 20.46 20.60 20.46 20.60 894 -0.03(-0.16%)
Nov 09, 2004 20.46 20.63 20.46 20.63 447 +0.47(+2.33%)
Nov 08, 2004 20.16 20.16 20.16 20.16 447 -0.47(-2.28%)
Nov 05, 2004 20.63 20.63 20.63 20.63 2,533 +0.00(+0.00%)
Nov 04, 2004 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Nov 03, 2004 20.63 20.63 20.63 20.63 149 +0.40(+1.99%)
Nov 02, 2004 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Nov 01, 2004 20.23 20.23 20.23 20.23 149 +0.10(+0.50%)
Oct 29, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Oct 28, 2004 20.46 20.46 19.96 20.13 1,639 +0.00(+0.00%)
Oct 27, 2004 20.13 20.13 20.13 20.13 596 +0.00(+0.00%)
Oct 26, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Oct 25, 2004 20.13 20.13 20.13 20.13 298 -0.50(-2.44%)
Oct 22, 2004 20.63 20.63 20.63 20.63 149 +0.67(+3.36%)
Oct 21, 2004 20.06 20.13 19.96 19.96 2,831 -0.10(-0.50%)
Oct 20, 2004 20.06 20.06 20.06 20.06 149 -0.07(-0.33%)
Oct 19, 2004 20.40 20.40 20.13 20.13 2,831 -0.27(-1.32%)
Oct 18, 2004 20.53 20.53 20.40 20.40 596 +0.00(+0.00%)
Oct 15, 2004 20.46 20.46 20.40 20.40 894 -0.23(-1.14%)
Oct 14, 2004 20.63 20.63 20.63 20.63 298 +0.00(+0.00%)
Oct 13, 2004 20.63 20.97 20.63 20.63 1,192 +0.00(+0.00%)
Oct 12, 2004 20.63 20.63 20.63 20.63 596 +0.00(+0.00%)
Oct 11, 2004 20.80 20.80 20.63 20.63 1,490 +0.00(+0.00%)
Oct 08, 2004 21.30 21.30 20.63 20.63 1,043 +0.00(+0.00%)
Oct 07, 2004 20.63 20.63 20.63 20.63 149 -0.84(-3.91%)
Oct 06, 2004 21.47 21.47 21.47 21.47 0 +0.00(+0.00%)
Oct 05, 2004 20.80 21.47 20.80 21.47 1,937 +0.84(+4.06%)
Oct 04, 2004 21.27 21.27 20.46 20.63 745 -0.54(-2.54%)
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.