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 (%)
Jul 29, 2005 18.69 18.79 18.62 18.65 3,488 +0.17(+0.91%)
Jul 28, 2005 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Jul 27, 2005 18.62 18.62 18.49 18.49 1,043 -0.13(-0.72%)
Jul 26, 2005 18.38 18.62 18.38 18.62 1,637 +0.17(+0.91%)
Jul 25, 2005 18.45 18.45 18.28 18.45 1,326 +0.17(+0.92%)
Jul 22, 2005 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jul 21, 2005 18.45 18.45 18.28 18.28 1,490 -0.30(-1.62%)
Jul 20, 2005 18.59 18.59 18.59 18.59 596 +0.05(+0.25%)
Jul 19, 2005 18.35 18.54 18.35 18.54 3,800 +0.29(+1.58%)
Jul 18, 2005 18.62 18.62 18.25 18.25 3,725 +0.07(+0.37%)
Jul 15, 2005 18.18 18.18 18.18 18.18 298 -0.44(-2.34%)
Jul 14, 2005 18.62 18.62 18.62 18.62 298 +0.00(+0.00%)
Jul 13, 2005 18.12 18.62 18.12 18.62 3,558 +0.50(+2.78%)
Jul 12, 2005 18.12 18.12 18.12 18.12 298 +0.00(+0.00%)
Jul 11, 2005 18.12 18.12 18.12 18.12 596 -0.17(-0.92%)
Jul 08, 2005 18.12 18.28 18.12 18.28 3,874 +0.67(+3.81%)
Jul 07, 2005 17.95 17.95 17.61 17.61 2,757 -0.34(-1.87%)
Jul 06, 2005 17.95 17.95 17.95 17.95 596 +0.17(+0.94%)
Jul 05, 2005 17.78 17.78 17.78 17.78 149 -0.17(-0.93%)
Jul 01, 2005 17.61 17.95 17.61 17.95 3,129 +0.37(+2.10%)
Jun 30, 2005 17.81 17.95 17.58 17.58 730 -0.37(-2.06%)
Jun 29, 2005 17.63 17.95 16.84 17.95 17,976 +0.17(+0.94%)
Jun 28, 2005 17.81 17.92 17.68 17.78 2,563 -0.03(-0.19%)
Jun 27, 2005 17.95 17.95 17.78 17.81 2,354 -0.13(-0.75%)
Jun 24, 2005 17.95 17.95 17.95 17.95 298 +0.00(+0.00%)
Jun 23, 2005 17.98 18.02 17.88 17.95 3,678 +0.00(+0.00%)
Jun 22, 2005 17.92 17.95 17.92 17.95 1,491 +0.17(+0.94%)
Jun 21, 2005 17.92 17.92 17.78 17.78 1,313 -0.13(-0.75%)
Jun 20, 2005 17.61 17.95 17.61 17.92 3,412 -0.03(-0.19%)
Jun 17, 2005 17.95 17.95 17.95 17.95 223 -0.17(-0.93%)
Jun 16, 2005 18.28 18.28 18.12 18.12 1,192 -0.17(-0.92%)
Jun 15, 2005 18.28 18.28 18.28 18.28 447 -0.17(-0.91%)
Jun 14, 2005 18.79 18.79 18.45 18.45 2,198 -0.50(-2.65%)
Jun 13, 2005 18.96 18.96 18.96 18.96 24,069 -0.17(-0.88%)
Jun 10, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 09, 2005 19.32 19.32 19.12 19.12 447 +0.00(+0.00%)
Jun 08, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 07, 2005 19.19 19.19 19.12 19.12 888 +0.00(+0.00%)
Jun 06, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 03, 2005 19.46 19.46 19.12 19.12 1,087 -0.20(-1.04%)
Jun 02, 2005 19.46 19.46 19.32 19.32 1,877 +0.00(+0.00%)
Jun 01, 2005 19.32 19.32 19.32 19.32 447 +0.00(+0.00%)
May 31, 2005 19.32 19.32 19.32 19.32 447 -0.13(-0.69%)
May 27, 2005 19.44 19.46 19.44 19.46 4,353 +0.16(+0.83%)
May 26, 2005 18.72 19.30 18.72 19.30 2,578 +0.64(+3.45%)
May 25, 2005 18.65 18.79 18.65 18.65 1,341 -0.13(-0.71%)
May 24, 2005 18.96 18.96 18.65 18.79 2,682 -0.17(-0.88%)
May 23, 2005 18.96 18.96 18.59 18.96 4,023 +0.00(+0.00%)
May 20, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
May 19, 2005 18.96 18.96 18.96 18.96 149 -0.50(-2.59%)
May 18, 2005 19.46 19.46 19.46 19.46 149 +0.01(+0.07%)
May 17, 2005 18.96 19.49 18.96 19.44 4,247 -0.01(-0.07%)
May 16, 2005 18.89 19.46 18.89 19.46 2,831 +0.57(+3.02%)
May 13, 2005 19.12 19.12 18.89 18.89 3,427 -0.40(-2.09%)
May 12, 2005 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
May 11, 2005 19.12 19.29 19.12 19.29 2,011 +0.17(+0.88%)
May 10, 2005 19.56 19.63 19.12 19.12 6,031 -0.50(-2.56%)
May 09, 2005 19.79 19.79 19.63 19.63 2,044 -0.23(-1.18%)
May 06, 2005 19.86 19.86 19.79 19.86 8,596 +0.00(+0.00%)
May 05, 2005 19.79 20.10 19.79 19.86 1,862 -0.02(-0.08%)
May 04, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
May 03, 2005 19.88 19.88 19.88 19.88 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.