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 (%)
Jun 30, 2004 30.70 30.70 30.46 30.53 13,860 -0.17(-0.55%)
Jun 29, 2004 30.83 30.86 30.53 30.70 5,514 +0.17(+0.55%)
Jun 28, 2004 31.44 31.44 30.19 30.53 27,571 -0.67(-2.15%)
Jun 25, 2004 30.86 31.20 30.70 31.20 4,322 +0.67(+2.20%)
Jun 24, 2004 29.46 30.86 29.19 30.53 3,278 +1.17(+4.00%)
Jun 23, 2004 27.17 29.36 27.17 29.36 4,023 +1.85(+6.71%)
Jun 22, 2004 27.51 27.51 27.51 27.51 298 +1.17(+4.46%)
Jun 21, 2004 27.01 27.01 26.34 26.34 2,831 -0.50(-1.87%)
Jun 18, 2004 26.84 26.84 26.84 26.84 183 +0.00(+0.00%)
Jun 17, 2004 26.84 26.84 26.84 26.84 149 -0.07(-0.25%)
Jun 16, 2004 26.91 26.91 26.91 26.91 149 +0.00(+0.00%)
Jun 15, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 14, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 10, 2004 26.91 26.91 26.91 26.91 149 -0.27(-0.99%)
Jun 09, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 08, 2004 27.17 27.17 26.91 27.17 894 +0.27(+1.00%)
Jun 07, 2004 26.91 26.91 26.91 26.91 298 -0.44(-1.60%)
Jun 04, 2004 27.34 27.34 27.34 27.34 447 +0.17(+0.62%)
Jun 03, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 02, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 01, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
May 28, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
May 27, 2004 27.17 27.17 27.17 27.17 6,855 +0.34(+1.25%)
May 26, 2004 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
May 25, 2004 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
May 24, 2004 25.83 26.84 25.83 26.84 1,043 -0.50(-1.84%)
May 21, 2004 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
May 20, 2004 27.34 27.34 25.90 27.34 298 +1.71(+6.68%)
May 19, 2004 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
May 18, 2004 25.63 25.63 25.63 25.63 298 +0.00(+0.00%)
May 17, 2004 25.63 25.77 25.63 25.63 596 -0.13(-0.52%)
May 14, 2004 25.87 26.17 25.63 25.77 2,235 -1.58(-5.77%)
May 13, 2004 27.34 27.34 27.34 27.34 149 +0.67(+2.52%)
May 12, 2004 26.67 26.67 26.67 26.67 447 +0.81(+3.11%)
May 11, 2004 27.01 27.01 25.87 25.87 2,235 -0.30(-1.15%)
May 10, 2004 26.50 27.34 26.17 26.17 4,173 -0.34(-1.27%)
May 07, 2004 27.17 27.31 26.50 26.50 3,278 -0.67(-2.47%)
May 06, 2004 28.01 28.15 27.17 27.17 1,937 -0.60(-2.17%)
May 05, 2004 27.68 27.78 27.68 27.78 447 +0.10(+0.36%)
May 04, 2004 28.15 28.15 27.68 27.68 1,043 +0.34(+1.23%)
May 03, 2004 27.51 27.51 27.34 27.34 4,918 -0.84(-2.98%)
Apr 30, 2004 28.18 28.18 28.18 28.18 149 +0.11(+0.38%)
Apr 29, 2004 28.06 28.07 28.06 28.07 3,427 +0.01(+0.05%)
Apr 28, 2004 28.06 28.06 28.06 28.06 149 +0.72(+2.63%)
Apr 27, 2004 28.18 28.18 27.34 27.34 894 +0.00(+0.00%)
Apr 26, 2004 27.34 27.34 27.34 27.34 149 +0.16(+0.59%)
Apr 23, 2004 27.18 27.18 27.18 27.18 298 -1.00(-3.55%)
Apr 22, 2004 28.28 28.32 26.84 28.18 10,134 -0.13(-0.47%)
Apr 21, 2004 29.15 29.15 28.28 28.32 9,240 -0.84(-2.88%)
Apr 20, 2004 28.82 29.46 28.35 29.15 7,451 +0.84(+2.96%)
Apr 19, 2004 28.85 28.85 28.32 28.32 4,620 -0.20(-0.71%)
Apr 16, 2004 29.19 30.86 28.52 28.52 5,365 +0.00(+0.00%)
Apr 15, 2004 30.19 30.19 28.52 28.52 2,235 -1.68(-5.56%)
Apr 14, 2004 29.52 30.19 29.19 30.19 2,235 +1.01(+3.45%)
Apr 13, 2004 30.70 30.86 29.19 29.19 11,475 -2.01(-6.45%)
Apr 12, 2004 31.20 31.20 31.20 31.20 2,980 +2.35(+8.14%)
Apr 08, 2004 28.85 28.85 28.85 28.85 596 -0.03(-0.12%)
Apr 07, 2004 28.89 28.89 28.89 28.89 149 -6.01(-17.21%)
Apr 06, 2004 28.35 34.89 28.35 34.89 1,341 +6.04(+20.93%)
Apr 05, 2004 28.85 28.85 28.85 28.85 745 +0.00(+0.00%)
Apr 02, 2004 28.52 28.85 28.52 28.85 1,043 +0.67(+2.38%)
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.