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 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 28, 2004 30.50 30.50 29.75 30.00 1,100 +0.00(+0.00%)
Oct 27, 2004 30.00 30.00 30.00 30.00 400 +0.00(+0.00%)
Oct 26, 2004 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 25, 2004 30.00 30.00 30.00 30.00 200 -0.75(-2.44%)
Oct 22, 2004 30.75 30.75 30.75 30.75 100 +1.00(+3.36%)
Oct 21, 2004 29.90 30.00 29.75 29.75 1,900 -0.15(-0.50%)
Oct 20, 2004 29.90 29.90 29.90 29.90 100 -0.10(-0.33%)
Oct 19, 2004 30.40 30.40 30.00 30.00 1,900 -0.40(-1.32%)
Oct 18, 2004 30.60 30.60 30.40 30.40 400 +0.00(+0.00%)
Oct 15, 2004 30.50 30.50 30.40 30.40 600 -0.35(-1.14%)
Oct 14, 2004 30.75 30.75 30.75 30.75 200 +0.00(+0.00%)
Oct 13, 2004 30.75 31.25 30.75 30.75 800 +0.00(+0.00%)
Oct 12, 2004 30.75 30.75 30.75 30.75 400 +0.00(+0.00%)
Oct 11, 2004 31.00 31.00 30.75 30.75 1,000 +0.00(+0.00%)
Oct 08, 2004 31.75 31.75 30.75 30.75 700 +0.00(+0.00%)
Oct 07, 2004 30.75 30.75 30.75 30.75 100 -1.25(-3.91%)
Oct 06, 2004 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Oct 05, 2004 31.00 32.00 31.00 32.00 1,300 +1.25(+4.07%)
Oct 04, 2004 31.70 31.70 30.50 30.75 500 -0.80(-2.54%)
Oct 01, 2004 31.50 31.55 31.50 31.55 1,000 +1.30(+4.30%)
Sep 30, 2004 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 29, 2004 30.50 30.50 30.25 30.25 300 -0.25(-0.82%)
Sep 28, 2004 29.55 31.25 29.55 30.50 1,000 -0.50(-1.61%)
Sep 27, 2004 30.00 31.00 30.00 31.00 900 +1.00(+3.33%)
Sep 24, 2004 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 23, 2004 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 22, 2004 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 21, 2004 29.75 30.50 29.75 30.00 1,500 +0.55(+1.87%)
Sep 20, 2004 29.50 29.50 29.35 29.45 2,300 +0.10(+0.34%)
Sep 17, 2004 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Sep 16, 2004 29.35 29.35 29.35 29.35 100 +0.00(+0.00%)
Sep 15, 2004 29.35 29.35 29.35 29.35 200 -0.50(-1.68%)
Sep 14, 2004 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Sep 13, 2004 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Sep 10, 2004 30.00 30.00 29.85 29.85 400 -0.10(-0.33%)
Sep 09, 2004 30.00 30.00 29.95 29.95 400 +0.65(+2.22%)
Sep 08, 2004 29.30 29.30 29.30 29.30 100 -0.70(-2.33%)
Sep 07, 2004 30.00 30.00 30.00 30.00 500 +0.75(+2.56%)
Sep 03, 2004 29.25 29.25 29.25 29.25 100 -0.45(-1.52%)
Sep 02, 2004 29.80 29.80 29.70 29.70 5,100 -0.50(-1.66%)
Sep 01, 2004 29.50 30.20 29.20 30.20 3,600 +0.70(+2.37%)
Aug 31, 2004 29.75 29.75 29.50 29.50 1,500 -0.25(-0.84%)
Aug 30, 2004 30.00 30.00 28.55 29.75 3,000 +0.00(+0.00%)
Aug 27, 2004 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 26, 2004 30.00 30.00 29.50 29.75 1,000 +0.25(+0.85%)
Aug 25, 2004 29.00 29.50 29.00 29.50 600 +0.91(+3.18%)
Aug 24, 2004 28.59 28.59 28.59 28.59 100 +0.09(+0.32%)
Aug 23, 2004 28.25 29.00 28.25 28.50 4,700 +0.01(+0.04%)
Aug 20, 2004 28.40 28.49 28.25 28.49 1,300 +0.00(+0.00%)
Aug 19, 2004 28.49 28.49 28.49 28.49 100 +0.04(+0.14%)
Aug 18, 2004 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Aug 17, 2004 28.00 28.50 28.00 28.45 1,600 +0.95(+3.45%)
Aug 16, 2004 27.75 27.90 27.50 27.50 700 -0.50(-1.79%)
Aug 13, 2004 28.00 28.25 27.75 28.00 5,100 +0.85(+3.13%)
Aug 12, 2004 27.80 27.80 27.15 27.15 300 -0.50(-1.81%)
Aug 11, 2004 27.10 27.65 27.10 27.65 1,800 +0.55(+2.03%)
Aug 10, 2004 27.10 27.10 27.10 27.10 7,100 +0.05(+0.18%)
Aug 09, 2004 27.00 27.10 27.00 27.05 10,400 +0.00(+0.00%)
Aug 06, 2004 27.50 27.50 27.05 27.05 5,900 -0.35(-1.28%)
Aug 05, 2004 27.30 27.75 27.30 27.40 1,700 -0.60(-2.14%)
Aug 04, 2004 27.75 28.00 27.55 28.00 900 +0.00(+0.00%)
Aug 03, 2004 28.50 28.50 28.00 28.00 600 +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.