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 (%)
Oct 29, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Oct 28, 2004 20.46 20.46 19.96 20.13 1,639 +0.00(+0.00%)
Oct 27, 2004 20.13 20.13 20.13 20.13 596 +0.00(+0.00%)
Oct 26, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Oct 25, 2004 20.13 20.13 20.13 20.13 298 -0.50(-2.44%)
Oct 22, 2004 20.63 20.63 20.63 20.63 149 +0.67(+3.36%)
Oct 21, 2004 20.06 20.13 19.96 19.96 2,831 -0.10(-0.50%)
Oct 20, 2004 20.06 20.06 20.06 20.06 149 -0.07(-0.33%)
Oct 19, 2004 20.40 20.40 20.13 20.13 2,831 -0.27(-1.32%)
Oct 18, 2004 20.53 20.53 20.40 20.40 596 +0.00(+0.00%)
Oct 15, 2004 20.46 20.46 20.40 20.40 894 -0.23(-1.14%)
Oct 14, 2004 20.63 20.63 20.63 20.63 298 +0.00(+0.00%)
Oct 13, 2004 20.63 20.97 20.63 20.63 1,192 +0.00(+0.00%)
Oct 12, 2004 20.63 20.63 20.63 20.63 596 +0.00(+0.00%)
Oct 11, 2004 20.80 20.80 20.63 20.63 1,490 +0.00(+0.00%)
Oct 08, 2004 21.30 21.30 20.63 20.63 1,043 +0.00(+0.00%)
Oct 07, 2004 20.63 20.63 20.63 20.63 149 -0.84(-3.91%)
Oct 06, 2004 21.47 21.47 21.47 21.47 0 +0.00(+0.00%)
Oct 05, 2004 20.80 21.47 20.80 21.47 1,937 +0.84(+4.06%)
Oct 04, 2004 21.27 21.27 20.46 20.63 745 -0.54(-2.54%)
Oct 01, 2004 21.14 21.17 21.14 21.17 1,490 +0.87(+4.30%)
Sep 30, 2004 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Sep 29, 2004 20.46 20.46 20.30 20.30 447 -0.17(-0.82%)
Sep 28, 2004 19.83 20.97 19.83 20.46 1,490 -0.34(-1.61%)
Sep 27, 2004 20.13 20.80 20.13 20.80 1,341 +0.67(+3.33%)
Sep 24, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Sep 23, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Sep 22, 2004 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Sep 21, 2004 19.96 20.46 19.96 20.13 2,235 +0.37(+1.87%)
Sep 20, 2004 19.79 19.79 19.69 19.76 3,427 +0.07(+0.34%)
Sep 17, 2004 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Sep 16, 2004 19.69 19.69 19.69 19.69 149 +0.00(+0.00%)
Sep 15, 2004 19.69 19.69 19.69 19.69 298 -0.34(-1.68%)
Sep 14, 2004 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Sep 13, 2004 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Sep 10, 2004 20.13 20.13 20.03 20.03 596 -0.07(-0.33%)
Sep 09, 2004 20.13 20.13 20.10 20.10 596 +0.44(+2.22%)
Sep 08, 2004 19.66 19.66 19.66 19.66 149 -0.47(-2.33%)
Sep 07, 2004 20.13 20.13 20.13 20.13 745 +0.50(+2.56%)
Sep 03, 2004 19.63 19.63 19.63 19.63 149 -0.30(-1.52%)
Sep 02, 2004 20.00 20.00 19.93 19.93 7,600 -0.34(-1.66%)
Sep 01, 2004 19.79 20.26 19.59 20.26 5,365 +0.47(+2.37%)
Aug 31, 2004 19.96 19.96 19.79 19.79 2,235 -0.17(-0.84%)
Aug 30, 2004 20.13 20.13 19.16 19.96 4,471 +0.00(+0.00%)
Aug 27, 2004 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Aug 26, 2004 20.13 20.13 19.79 19.96 1,490 +0.17(+0.85%)
Aug 25, 2004 19.46 19.79 19.46 19.79 894 +0.61(+3.18%)
Aug 24, 2004 19.18 19.18 19.18 19.18 149 +0.06(+0.32%)
Aug 23, 2004 18.96 19.46 18.96 19.12 7,004 +0.01(+0.04%)
Aug 20, 2004 19.06 19.12 18.96 19.12 1,937 +0.00(+0.00%)
Aug 19, 2004 19.12 19.12 19.12 19.12 149 +0.03(+0.14%)
Aug 18, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Aug 17, 2004 18.79 19.12 18.79 19.09 2,384 +0.64(+3.45%)
Aug 16, 2004 18.62 18.72 18.45 18.45 1,043 -0.34(-1.79%)
Aug 13, 2004 18.79 18.96 18.62 18.79 7,600 +0.57(+3.13%)
Aug 12, 2004 18.65 18.65 18.22 18.22 447 -0.34(-1.81%)
Aug 11, 2004 18.18 18.55 18.18 18.55 2,682 +0.37(+2.03%)
Aug 10, 2004 18.18 18.18 18.18 18.18 10,581 +0.03(+0.18%)
Aug 09, 2004 18.12 18.18 18.12 18.15 15,499 +0.00(+0.00%)
Aug 06, 2004 18.45 18.45 18.15 18.15 8,793 -0.23(-1.28%)
Aug 05, 2004 18.32 18.62 18.32 18.38 2,533 -0.40(-2.14%)
Aug 04, 2004 18.62 18.79 18.49 18.79 1,341 +0.00(+0.00%)
Aug 03, 2004 19.12 19.12 18.79 18.79 894 +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.