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 (%)
May 31, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
May 30, 2006 17.78 17.78 17.45 17.45 2,086 -0.34(-1.89%)
May 26, 2006 17.65 17.78 17.65 17.78 4,076 +0.03(+0.19%)
May 25, 2006 17.45 17.95 17.45 17.75 12,277 -0.37(-2.04%)
May 24, 2006 17.45 18.12 17.45 18.12 2,727 +0.81(+4.65%)
May 23, 2006 17.31 17.31 17.31 17.31 298 -0.47(-2.64%)
May 22, 2006 17.65 17.78 17.65 17.78 745 +0.30(+1.73%)
May 19, 2006 17.45 17.48 16.88 17.48 4,471 +0.30(+1.76%)
May 18, 2006 16.84 17.18 16.84 17.18 745 +0.07(+0.39%)
May 17, 2006 17.78 18.12 17.11 17.11 2,789 -0.50(-2.86%)
May 16, 2006 18.18 18.18 17.61 17.61 2,004 -0.50(-2.78%)
May 15, 2006 17.78 18.18 17.78 18.12 20,403 +0.64(+3.65%)
May 12, 2006 17.48 17.48 17.48 17.48 298 +0.03(+0.19%)
May 11, 2006 17.45 17.45 17.45 17.45 1,490 +0.34(+1.96%)
May 10, 2006 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
May 09, 2006 17.45 17.45 17.11 17.11 2,402 -0.34(-1.92%)
May 08, 2006 17.45 17.45 17.45 17.45 383 +0.00(+0.00%)
May 05, 2006 17.68 17.68 17.45 17.45 3,295 -0.23(-1.33%)
May 04, 2006 17.68 17.68 17.68 17.68 1,043 +0.00(+0.00%)
May 03, 2006 17.68 17.68 17.68 17.68 596 +0.23(+1.35%)
May 02, 2006 17.45 17.51 17.45 17.45 1,122 +0.00(+0.00%)
May 01, 2006 17.45 17.45 17.45 17.45 149 -0.17(-0.95%)
Apr 28, 2006 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 27, 2006 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 26, 2006 17.45 17.78 17.45 17.61 14,927 +0.17(+0.96%)
Apr 25, 2006 17.08 17.78 17.08 17.45 2,065 +0.47(+2.77%)
Apr 24, 2006 16.98 16.94 16.84 16.98 1,490 +0.00(+0.00%)
Apr 21, 2006 16.98 16.98 16.98 16.98 298 -0.40(-2.32%)
Apr 20, 2006 17.38 17.38 17.38 17.38 894 +0.00(+0.00%)
Apr 19, 2006 16.77 17.38 16.77 17.38 1,384 +0.67(+4.02%)
Apr 18, 2006 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Apr 17, 2006 16.74 16.74 16.71 16.71 2,086 -0.03(-0.20%)
Apr 13, 2006 16.74 16.74 16.74 16.74 149 +0.17(+1.01%)
Apr 12, 2006 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Apr 11, 2006 16.64 16.64 16.57 16.57 745 -0.03(-0.20%)
Apr 10, 2006 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Apr 07, 2006 16.77 16.77 16.61 16.61 6,706 +0.07(+0.41%)
Apr 06, 2006 17.11 17.11 16.54 16.54 3,725 -0.23(-1.40%)
Apr 05, 2006 17.45 17.45 16.77 16.77 9,985 -0.67(-3.85%)
Apr 04, 2006 17.48 17.75 17.45 17.45 2,438 +0.07(+0.39%)
Apr 03, 2006 17.75 17.75 17.38 17.38 894 -0.40(-2.26%)
Mar 31, 2006 17.78 17.78 17.65 17.78 1,490 +0.34(+1.92%)
Mar 30, 2006 17.61 17.61 17.28 17.45 4,396 +0.10(+0.58%)
Mar 29, 2006 17.11 17.34 17.11 17.34 2,310 +0.07(+0.39%)
Mar 28, 2006 17.28 17.28 17.28 17.28 782 +0.17(+0.98%)
Mar 27, 2006 16.94 17.11 16.61 17.11 1,043 +0.00(+0.00%)
Mar 24, 2006 16.77 17.45 16.77 17.11 2,161 +0.00(+0.00%)
Mar 23, 2006 17.24 17.24 17.11 17.11 1,043 -0.57(-3.23%)
Mar 21, 2006 17.68 17.68 17.68 17.68 149 -0.10(-0.57%)
Mar 20, 2006 17.01 17.78 17.01 17.78 1,058 +0.94(+5.58%)
Mar 17, 2006 16.84 16.84 16.84 16.84 372 +0.07(+0.40%)
Mar 16, 2006 17.78 17.78 16.77 16.77 1,861 -0.84(-4.76%)
Mar 15, 2006 17.78 17.78 17.61 17.61 13,636 -0.17(-0.94%)
Mar 14, 2006 16.94 17.78 16.64 17.78 6,268 +1.31(+7.94%)
Mar 13, 2006 16.61 16.61 16.47 16.47 2,950 -0.30(-1.80%)
Mar 10, 2006 16.77 16.77 16.77 16.77 743 +0.30(+1.83%)
Mar 09, 2006 16.77 16.77 16.47 16.47 1,192 -0.47(-2.77%)
Mar 08, 2006 16.94 16.94 16.77 16.94 5,067 +0.17(+1.00%)
Mar 07, 2006 16.47 16.77 16.47 16.77 1,192 +0.30(+1.83%)
Mar 06, 2006 16.94 16.94 16.47 16.47 4,083 -0.30(-1.80%)
Mar 03, 2006 16.77 16.77 16.77 16.77 745 +0.00(+0.00%)
Mar 02, 2006 16.77 16.77 16.77 16.77 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.