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 (%)
Dec 29, 2006 16.17 16.17 16.10 16.10 2,980 -0.07(-0.41%)
Dec 28, 2006 16.04 16.17 15.70 16.17 6,310 +0.13(+0.84%)
Dec 27, 2006 16.10 16.41 16.04 16.04 4,624 +0.10(+0.63%)
Dec 26, 2006 16.15 16.15 15.50 15.94 14,143 -0.49(-2.98%)
Dec 22, 2006 16.14 16.43 16.14 16.43 1,526 +0.29(+1.79%)
Dec 21, 2006 16.10 16.14 16.10 16.14 1,639 -0.29(-1.76%)
Dec 20, 2006 16.30 16.43 16.30 16.43 3,278 +0.02(+0.12%)
Dec 19, 2006 16.10 16.41 16.10 16.41 6,018 +0.25(+1.54%)
Dec 18, 2006 16.20 16.20 16.16 16.16 715 +0.02(+0.13%)
Dec 15, 2006 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Dec 14, 2006 16.28 16.30 16.14 16.14 3,860 -0.33(-2.00%)
Dec 13, 2006 16.47 16.47 16.47 16.47 372 -0.13(-0.81%)
Dec 12, 2006 16.60 16.60 16.60 16.60 149 +0.16(+0.98%)
Dec 11, 2006 16.45 16.45 16.44 16.44 745 +0.27(+1.66%)
Dec 08, 2006 16.77 16.77 16.17 16.17 4,541 -0.60(-3.60%)
Dec 07, 2006 16.77 16.77 16.77 16.77 298 +0.00(+0.00%)
Dec 06, 2006 17.11 17.11 16.77 16.77 2,207 +0.00(+0.00%)
Dec 05, 2006 16.78 16.78 16.77 16.77 2,533 -0.17(-0.99%)
Dec 04, 2006 16.94 16.94 16.77 16.94 4,918 +0.03(+0.20%)
Dec 01, 2006 16.91 16.91 16.91 16.91 596 +0.10(+0.60%)
Nov 30, 2006 16.81 16.81 16.81 16.81 298 +0.00(+0.00%)
Nov 29, 2006 16.81 16.81 16.81 16.81 338 -0.13(-0.79%)
Nov 28, 2006 16.94 16.94 16.94 16.94 7,675 +0.00(+0.00%)
Nov 27, 2006 16.94 16.94 16.94 16.94 17,511 +0.00(+0.00%)
Nov 24, 2006 16.94 16.94 16.94 16.94 1,043 +0.00(+0.00%)
Nov 22, 2006 16.94 16.94 16.94 16.94 7,004 +0.00(+0.00%)
Nov 21, 2006 16.98 16.98 16.94 16.94 7,451 +0.00(+0.00%)
Nov 20, 2006 17.18 17.21 16.94 16.94 8,651 -0.37(-2.13%)
Nov 17, 2006 17.24 17.31 17.24 17.31 5,216 +0.17(+0.98%)
Nov 16, 2006 17.14 17.14 17.14 17.14 581 +0.10(+0.59%)
Nov 15, 2006 17.14 17.14 17.04 17.04 1,460 -0.07(-0.39%)
Nov 14, 2006 17.24 17.24 17.11 17.11 2,384 -0.17(-0.97%)
Nov 13, 2006 17.21 17.28 17.21 17.28 2,235 +0.13(+0.78%)
Nov 10, 2006 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Nov 09, 2006 17.14 17.14 17.14 17.14 2,235 +0.13(+0.79%)
Nov 08, 2006 17.14 17.14 17.01 17.01 596 -0.13(-0.78%)
Nov 07, 2006 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Nov 06, 2006 17.14 17.14 17.14 17.14 1,117 +0.00(+0.00%)
Nov 03, 2006 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Nov 02, 2006 17.14 17.14 17.14 17.14 447 +0.00(+0.00%)
Nov 01, 2006 17.14 17.14 17.14 17.14 745 +0.00(+0.00%)
Oct 31, 2006 17.14 17.14 17.14 17.14 149 +0.00(+0.00%)
Oct 30, 2006 17.14 17.14 17.14 17.14 298 +0.03(+0.20%)
Oct 27, 2006 17.11 17.11 17.11 17.11 2,682 -0.03(-0.20%)
Oct 26, 2006 17.31 17.31 17.11 17.14 3,398 -0.20(-1.16%)
Oct 25, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Oct 24, 2006 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Oct 23, 2006 17.38 17.38 17.34 17.34 1,192 +0.03(+0.19%)
Oct 20, 2006 17.31 17.31 17.31 17.31 596 -0.03(-0.19%)
Oct 19, 2006 17.34 17.34 17.34 17.34 298 +0.03(+0.19%)
Oct 18, 2006 17.34 17.41 17.31 17.31 2,384 +0.00(+0.00%)
Oct 17, 2006 17.34 17.34 17.31 17.31 1,266 -0.03(-0.19%)
Oct 16, 2006 17.31 17.45 17.31 17.34 21,294 -0.03(-0.19%)
Oct 13, 2006 17.31 17.38 17.18 17.38 1,043 +0.07(+0.39%)
Oct 12, 2006 17.28 17.31 17.28 17.31 2,235 -0.07(-0.39%)
Oct 11, 2006 17.38 17.38 17.38 17.38 596 +0.03(+0.19%)
Oct 10, 2006 17.34 17.34 17.34 17.34 596 -0.03(-0.19%)
Oct 09, 2006 17.34 17.38 17.34 17.38 745 +0.20(+1.17%)
Oct 06, 2006 17.14 17.21 17.14 17.18 4,690 +0.03(+0.20%)
Oct 05, 2006 17.14 17.14 17.14 17.14 1,020 -0.07(-0.39%)
Oct 04, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 03, 2006 17.24 17.24 17.21 17.21 1,192 -0.07(-0.39%)
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.