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 30, 2007 16.64 16.64 16.64 16.64 149 +0.00(+0.00%)
Mar 29, 2007 16.51 16.64 16.41 16.64 8,532 +0.23(+1.43%)
Mar 28, 2007 16.51 16.51 16.41 16.41 2,086 +0.13(+0.82%)
Mar 27, 2007 16.47 16.47 16.27 16.27 2,235 -0.20(-1.22%)
Mar 26, 2007 16.47 16.47 16.47 16.47 5,700 +0.00(+0.00%)
Mar 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 22, 2007 16.47 16.47 16.47 16.47 16,903 +0.00(+0.00%)
Mar 21, 2007 16.47 16.47 16.47 16.47 1,639 +0.00(+0.00%)
Mar 20, 2007 16.51 16.51 16.47 16.47 545 -0.13(-0.81%)
Mar 19, 2007 16.61 16.61 16.61 16.61 1,415 +0.00(+0.00%)
Mar 16, 2007 16.61 16.61 16.61 16.61 7,749 +0.00(+0.00%)
Mar 15, 2007 16.61 16.61 16.61 16.61 1,207 +0.00(+0.00%)
Mar 14, 2007 16.61 16.61 16.61 16.61 223 +0.00(+0.00%)
Mar 13, 2007 16.61 16.61 16.61 16.61 4,684 +0.00(+0.00%)
Mar 12, 2007 16.61 16.77 16.61 16.61 5,365 +0.00(+0.00%)
Mar 09, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 08, 2007 16.61 16.61 16.47 16.61 23,324 +0.00(+0.00%)
Mar 07, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 06, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 05, 2007 16.61 16.61 16.61 16.61 2,694 -0.17(-1.00%)
Mar 02, 2007 16.77 16.77 16.77 16.77 298 +0.17(+1.01%)
Mar 01, 2007 16.61 16.61 16.61 16.61 596 +0.07(+0.41%)
Feb 28, 2007 16.54 16.54 16.54 16.54 745 +0.00(+0.00%)
Feb 27, 2007 16.51 16.54 16.51 16.54 1,192 +0.03(+0.20%)
Feb 26, 2007 16.51 16.51 16.51 16.51 2,827 +0.00(+0.00%)
Feb 23, 2007 16.51 16.51 16.51 16.51 3,725 +0.00(+0.00%)
Feb 22, 2007 16.47 16.51 16.47 16.51 5,073 -0.10(-0.61%)
Feb 21, 2007 16.54 16.61 16.51 16.61 14,176 +0.13(+0.81%)
Feb 20, 2007 16.54 16.54 16.47 16.47 7,600 -0.07(-0.41%)
Feb 16, 2007 16.54 16.54 16.54 16.54 4,620 +0.00(+0.00%)
Feb 15, 2007 16.54 16.54 16.54 16.54 2,533 -0.07(-0.40%)
Feb 14, 2007 16.61 16.61 16.61 16.61 1,517 +0.00(+0.00%)
Feb 13, 2007 16.61 16.61 16.61 16.61 149 +0.07(+0.41%)
Feb 12, 2007 16.54 16.54 16.54 16.54 298 +0.03(+0.20%)
Feb 09, 2007 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 08, 2007 16.54 16.54 16.47 16.51 70,196 -0.10(-0.61%)
Feb 07, 2007 16.61 16.61 16.61 16.61 2,517 +0.00(+0.00%)
Feb 06, 2007 16.61 16.61 16.61 16.61 745 +0.07(+0.41%)
Feb 05, 2007 16.54 16.54 16.54 16.54 894 +0.00(+0.00%)
Feb 02, 2007 16.54 16.54 16.54 16.54 1,341 +0.03(+0.20%)
Feb 01, 2007 16.44 16.57 16.44 16.51 4,041 +0.10(+0.61%)
Jan 31, 2007 16.44 16.44 16.41 16.41 10,690 +0.00(+0.00%)
Jan 30, 2007 16.17 16.43 16.17 16.41 1,564 +0.23(+1.45%)
Jan 29, 2007 16.44 16.51 16.17 16.17 83,247 -0.34(-2.03%)
Jan 26, 2007 16.57 16.61 16.27 16.51 40,835 -0.10(-0.61%)
Jan 25, 2007 16.61 16.61 16.61 16.61 372 +0.07(+0.41%)
Jan 24, 2007 16.54 16.54 16.54 16.54 178 +0.10(+0.61%)
Jan 23, 2007 16.44 16.44 16.44 16.44 149 +0.07(+0.41%)
Jan 22, 2007 16.44 16.45 16.37 16.37 2,235 +0.00(+0.00%)
Jan 19, 2007 16.51 16.51 16.37 16.37 2,608 -0.16(-0.97%)
Jan 18, 2007 16.44 16.53 16.30 16.53 2,286 +0.23(+1.40%)
Jan 17, 2007 16.37 16.37 16.24 16.30 4,056 -0.07(-0.41%)
Jan 16, 2007 16.37 16.37 16.37 16.37 894 +0.03(+0.21%)
Jan 12, 2007 16.34 16.34 16.34 16.34 1,341 -0.03(-0.21%)
Jan 11, 2007 16.37 16.37 16.30 16.37 1,341 +0.27(+1.67%)
Jan 10, 2007 16.34 16.34 16.10 16.10 2,533 -0.23(-1.44%)
Jan 09, 2007 16.44 16.44 16.34 16.34 4,471 +0.07(+0.41%)
Jan 08, 2007 16.09 16.27 16.00 16.27 6,979 +0.17(+1.08%)
Jan 05, 2007 16.10 16.10 16.10 16.10 3,278 +0.09(+0.59%)
Jan 04, 2007 16.10 16.10 16.00 16.00 1,880 -0.10(-0.63%)
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.