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 29, 2007 16.17 16.17 16.17 16.17 1,263 +0.00(+0.00%)
Jun 28, 2007 16.17 16.20 16.10 16.17 25,304 +0.00(+0.00%)
Jun 27, 2007 16.07 16.34 16.07 16.17 2,980 +0.03(+0.21%)
Jun 26, 2007 16.14 16.14 16.14 16.14 4,620 +0.00(+0.00%)
Jun 25, 2007 16.14 16.14 16.14 16.14 6,557 +0.03(+0.21%)
Jun 22, 2007 15.94 16.14 15.94 16.10 1,222 -0.10(-0.62%)
Jun 21, 2007 16.37 16.37 16.20 16.20 3,278 +0.00(+0.00%)
Jun 20, 2007 16.37 16.37 16.20 16.20 894 -0.03(-0.21%)
Jun 19, 2007 16.24 16.24 16.20 16.24 26,379 +0.00(+0.00%)
Jun 18, 2007 16.24 16.37 16.24 16.24 10,134 -0.20(-1.22%)
Jun 15, 2007 16.44 16.44 16.44 16.44 745 +0.07(+0.41%)
Jun 14, 2007 16.37 16.37 16.37 16.37 447 +0.00(+0.00%)
Jun 13, 2007 16.37 16.37 16.37 16.37 1,937 +0.00(+0.00%)
Jun 12, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 11, 2007 16.37 16.37 16.37 16.37 894 -0.07(-0.41%)
Jun 08, 2007 16.37 16.44 16.37 16.44 1,169 +0.07(+0.41%)
Jun 07, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 06, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Jun 05, 2007 16.37 16.37 16.37 16.37 223 +0.00(+0.00%)
Jun 04, 2007 16.37 16.37 16.37 16.37 298 +0.00(+0.00%)
Jun 01, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
May 31, 2007 16.41 16.41 16.37 16.37 2,086 +0.00(+0.00%)
May 30, 2007 16.37 16.37 16.37 16.37 745 -0.23(-1.41%)
May 29, 2007 16.41 16.61 16.30 16.61 1,871 +0.23(+1.43%)
May 25, 2007 16.37 16.37 16.37 16.37 7,287 +0.00(+0.00%)
May 24, 2007 16.37 16.37 16.37 16.37 298 +0.00(+0.00%)
May 23, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
May 22, 2007 16.37 16.37 16.37 16.37 2,086 +0.07(+0.41%)
May 21, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
May 18, 2007 16.34 16.37 16.30 16.30 5,770 -0.03(-0.21%)
May 17, 2007 16.34 16.34 16.34 16.34 1,788 +0.00(+0.00%)
May 16, 2007 16.34 16.41 16.34 16.34 3,874 +0.03(+0.21%)
May 15, 2007 16.34 16.37 16.30 16.30 6,930 -0.13(-0.82%)
May 14, 2007 16.30 16.44 16.30 16.44 2,086 +0.13(+0.82%)
May 11, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
May 10, 2007 16.30 16.61 16.30 16.30 2,459 +0.00(+0.00%)
May 09, 2007 16.24 16.30 16.24 16.30 2,792 +0.03(+0.21%)
May 08, 2007 16.27 16.27 16.24 16.27 1,937 +0.10(+0.62%)
May 07, 2007 16.14 16.17 16.14 16.17 2,086 -0.03(-0.21%)
May 04, 2007 16.27 16.27 16.20 16.20 8,512 +0.03(+0.21%)
May 03, 2007 16.20 16.20 16.17 16.17 1,348 -0.03(-0.21%)
May 02, 2007 16.27 16.27 16.20 16.20 968 -0.07(-0.41%)
May 01, 2007 16.37 16.61 16.27 16.27 9,827 -0.17(-1.02%)
Apr 30, 2007 16.20 16.44 16.20 16.44 5,044 +0.20(+1.24%)
Apr 27, 2007 16.20 16.27 16.20 16.24 21,400 +0.00(+0.00%)
Apr 26, 2007 16.27 16.27 16.24 16.24 1,132 +0.03(+0.21%)
Apr 25, 2007 16.20 16.24 16.20 16.20 11,456 -0.07(-0.41%)
Apr 24, 2007 16.24 16.27 16.20 16.27 2,272 +0.10(+0.62%)
Apr 23, 2007 16.17 16.17 16.17 16.17 2,235 -0.13(-0.82%)
Apr 20, 2007 16.17 16.30 16.14 16.30 4,441 +0.07(+0.41%)
Apr 19, 2007 16.24 16.24 16.14 16.24 2,539 -0.03(-0.21%)
Apr 18, 2007 16.27 16.27 16.24 16.27 10,284 +0.03(+0.21%)
Apr 17, 2007 16.24 16.24 16.17 16.24 15,200 +0.00(+0.00%)
Apr 16, 2007 16.37 16.37 16.24 16.24 678 +0.07(+0.41%)
Apr 13, 2007 16.14 16.17 16.14 16.17 3,576 -0.07(-0.41%)
Apr 12, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 11, 2007 16.24 16.24 16.24 16.24 521 -0.03(-0.21%)
Apr 10, 2007 16.27 16.27 16.27 16.27 298 -0.03(-0.21%)
Apr 09, 2007 16.57 16.57 16.27 16.30 14,745 -0.27(-1.62%)
Apr 05, 2007 16.57 16.57 16.57 16.57 298 +0.42(+2.62%)
Apr 04, 2007 16.37 16.37 16.15 16.15 1,341 -0.29(-1.76%)
Apr 03, 2007 16.51 16.51 16.44 16.44 2,384 -0.20(-1.21%)
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.