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 30, 2004 30.70 30.70 30.46 30.53 13,860 -0.17(-0.55%)
Jun 29, 2004 30.83 30.86 30.53 30.70 5,514 +0.17(+0.55%)
Jun 28, 2004 31.44 31.44 30.19 30.53 27,571 -0.67(-2.15%)
Jun 25, 2004 30.86 31.20 30.70 31.20 4,322 +0.67(+2.20%)
Jun 24, 2004 29.46 30.86 29.19 30.53 3,278 +1.17(+4.00%)
Jun 23, 2004 27.17 29.36 27.17 29.36 4,023 +1.85(+6.71%)
Jun 22, 2004 27.51 27.51 27.51 27.51 298 +1.17(+4.46%)
Jun 21, 2004 27.01 27.01 26.34 26.34 2,831 -0.50(-1.87%)
Jun 18, 2004 26.84 26.84 26.84 26.84 183 +0.00(+0.00%)
Jun 17, 2004 26.84 26.84 26.84 26.84 149 -0.07(-0.25%)
Jun 16, 2004 26.91 26.91 26.91 26.91 149 +0.00(+0.00%)
Jun 15, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 14, 2004 26.91 26.91 26.91 26.91 0 +0.00(+0.00%)
Jun 10, 2004 26.91 26.91 26.91 26.91 149 -0.27(-0.99%)
Jun 09, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 08, 2004 27.17 27.17 26.91 27.17 894 +0.27(+1.00%)
Jun 07, 2004 26.91 26.91 26.91 26.91 298 -0.44(-1.60%)
Jun 04, 2004 27.34 27.34 27.34 27.34 447 +0.17(+0.62%)
Jun 03, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Jun 02, 2004 27.17 27.17 27.17 27.17 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.