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 (%)
Aug 31, 2006 17.38 17.38 17.14 17.28 5,216 -0.10(-0.58%)
Aug 30, 2006 17.38 17.38 17.38 17.38 745 +0.27(+1.57%)
Aug 29, 2006 17.53 17.53 17.11 17.11 5,812 -0.44(-2.49%)
Aug 28, 2006 17.38 17.55 17.38 17.55 3,882 +0.17(+0.97%)
Aug 25, 2006 17.38 17.38 17.38 17.38 298 -0.07(-0.38%)
Aug 24, 2006 17.38 17.45 17.38 17.45 1,639 +0.00(+0.00%)
Aug 23, 2006 17.45 17.48 17.45 17.45 8,310 +0.17(+0.97%)
Aug 22, 2006 17.28 17.28 17.28 17.28 1,721 +0.00(+0.00%)
Aug 21, 2006 17.28 17.28 17.28 17.28 1,937 +0.37(+2.18%)
Aug 18, 2006 17.11 17.11 16.91 16.91 5,663 -0.20(-1.18%)
Aug 17, 2006 16.91 17.11 16.83 17.11 2,980 -0.17(-0.97%)
Aug 16, 2006 17.28 17.28 17.28 17.28 298 +0.44(+2.59%)
Aug 15, 2006 16.94 16.94 16.77 16.84 22,158 -0.44(-2.52%)
Aug 14, 2006 17.45 17.45 16.98 17.28 2,903 -0.17(-0.96%)
Aug 11, 2006 17.28 17.45 16.81 17.45 9,082 +0.50(+2.97%)
Aug 10, 2006 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 09, 2006 16.94 16.94 16.94 16.94 298 -0.34(-1.94%)
Aug 08, 2006 17.28 17.28 17.11 17.28 1,400 +0.00(+0.00%)
Aug 07, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 04, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 03, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 02, 2006 17.28 17.28 17.28 17.28 968 +0.23(+1.38%)
Aug 01, 2006 17.28 17.28 17.04 17.04 622 -0.07(-0.39%)
Jul 31, 2006 16.94 17.11 16.94 17.11 596 +0.27(+1.59%)
Jul 28, 2006 16.84 16.84 16.84 16.84 0 +0.00(+0.00%)
Jul 27, 2006 16.98 16.98 16.84 16.84 1,713 -0.10(-0.59%)
Jul 26, 2006 16.98 16.98 16.94 16.94 447 -0.17(-0.98%)
Jul 25, 2006 17.11 17.45 17.11 17.11 15,854 +0.34(+2.00%)
Jul 24, 2006 16.47 16.77 16.47 16.77 6,185 +0.07(+0.40%)
Jul 21, 2006 16.54 16.71 16.46 16.71 1,442 +0.27(+1.63%)
Jul 20, 2006 16.61 16.61 16.44 16.44 1,192 +0.02(+0.12%)
Jul 19, 2006 16.44 16.44 16.42 16.42 745 -0.02(-0.12%)
Jul 18, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 17, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 14, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Jul 13, 2006 16.45 16.45 16.44 16.44 1,247 -0.07(-0.41%)
Jul 12, 2006 16.71 16.77 16.51 16.51 4,161 -0.27(-1.60%)
Jul 11, 2006 17.01 17.01 16.61 16.77 3,427 -0.50(-2.91%)
Jul 10, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 07, 2006 17.28 17.28 17.28 17.28 298 +0.00(+0.00%)
Jul 06, 2006 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 05, 2006 17.28 17.28 17.28 17.28 1,788 +0.17(+0.98%)
Jul 03, 2006 17.14 17.14 17.11 17.11 551 +0.00(+0.00%)
Jun 30, 2006 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Jun 29, 2006 17.11 17.34 17.11 17.11 23,249 +0.27(+1.59%)
Jun 28, 2006 16.84 16.84 16.84 16.84 24,024 -0.27(-1.57%)
Jun 27, 2006 17.11 17.11 17.11 17.11 298 +0.00(+0.00%)
Jun 26, 2006 17.08 17.11 17.08 17.11 1,192 +0.00(+0.00%)
Jun 23, 2006 17.11 17.11 17.11 17.11 298 +0.30(+1.80%)
Jun 22, 2006 16.88 16.88 16.81 16.81 655 +0.03(+0.20%)
Jun 21, 2006 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 20, 2006 17.34 17.34 16.77 16.77 3,880 -0.50(-2.91%)
Jun 19, 2006 17.14 17.28 17.11 17.28 1,862 -0.07(-0.39%)
Jun 16, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Jun 15, 2006 17.45 17.45 17.34 17.34 9,501 +0.20(+1.17%)
Jun 14, 2006 17.14 17.31 17.14 17.14 1,155 -0.17(-0.97%)
Jun 13, 2006 17.14 17.31 17.08 17.31 1,415 +0.44(+2.58%)
Jun 12, 2006 16.88 16.88 16.88 16.88 670 -0.10(-0.59%)
Jun 09, 2006 16.77 16.98 16.67 16.98 7,499 +0.00(+0.00%)
Jun 08, 2006 17.28 17.28 16.98 16.98 2,980 -0.47(-2.69%)
Jun 07, 2006 17.45 17.45 17.45 17.45 4,471 +0.00(+0.00%)
Jun 06, 2006 17.11 17.65 17.11 17.45 32,705 +0.54(+3.17%)
Jun 05, 2006 17.45 17.45 16.91 16.91 8,346 -0.40(-2.33%)
Jun 02, 2006 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
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.