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, 2005 19.29 19.29 19.29 19.29 2,749 -0.10(-0.52%)
Aug 30, 2005 19.26 19.39 19.26 19.39 1,095 +0.13(+0.70%)
Aug 29, 2005 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Aug 26, 2005 19.26 19.26 19.26 19.26 670 -0.03(-0.17%)
Aug 25, 2005 19.29 19.29 19.29 19.29 804 +0.03(+0.17%)
Aug 24, 2005 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Aug 23, 2005 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Aug 22, 2005 19.26 19.26 19.26 19.26 1,788 +0.00(+0.00%)
Aug 19, 2005 19.29 19.29 19.26 19.26 1,117 +0.10(+0.53%)
Aug 18, 2005 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Aug 17, 2005 19.16 19.19 19.16 19.16 5,573 +0.00(+0.00%)
Aug 16, 2005 19.16 19.16 19.16 19.16 5,812 -0.13(-0.70%)
Aug 15, 2005 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Aug 12, 2005 19.29 19.29 19.29 19.29 1,564 +0.17(+0.88%)
Aug 11, 2005 19.12 19.12 19.12 19.12 780 -0.23(-1.21%)
Aug 10, 2005 19.12 19.36 19.12 19.36 1,788 -0.07(-0.35%)
Aug 09, 2005 19.29 19.90 19.16 19.42 16,021 +0.23(+1.22%)
Aug 08, 2005 19.19 19.89 19.19 19.19 760 -0.60(-3.05%)
Aug 05, 2005 19.12 19.79 19.12 19.79 2,086 +0.54(+2.79%)
Aug 04, 2005 18.79 19.26 18.79 19.26 9,802 +0.57(+3.05%)
Aug 03, 2005 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Aug 02, 2005 18.69 18.79 18.69 18.69 2,578 +0.03(+0.18%)
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.