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 (%)
May 31, 2005 19.32 19.32 19.32 19.32 447 -0.13(-0.69%)
May 27, 2005 19.44 19.46 19.44 19.46 4,353 +0.16(+0.83%)
May 26, 2005 18.72 19.30 18.72 19.30 2,578 +0.64(+3.45%)
May 25, 2005 18.65 18.79 18.65 18.65 1,341 -0.13(-0.71%)
May 24, 2005 18.96 18.96 18.65 18.79 2,682 -0.17(-0.88%)
May 23, 2005 18.96 18.96 18.59 18.96 4,023 +0.00(+0.00%)
May 20, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
May 19, 2005 18.96 18.96 18.96 18.96 149 -0.50(-2.59%)
May 18, 2005 19.46 19.46 19.46 19.46 149 +0.01(+0.07%)
May 17, 2005 18.96 19.49 18.96 19.44 4,247 -0.01(-0.07%)
May 16, 2005 18.89 19.46 18.89 19.46 2,831 +0.57(+3.02%)
May 13, 2005 19.12 19.12 18.89 18.89 3,427 -0.40(-2.09%)
May 12, 2005 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
May 11, 2005 19.12 19.29 19.12 19.29 2,011 +0.17(+0.88%)
May 10, 2005 19.56 19.63 19.12 19.12 6,031 -0.50(-2.56%)
May 09, 2005 19.79 19.79 19.63 19.63 2,044 -0.23(-1.18%)
May 06, 2005 19.86 19.86 19.79 19.86 8,596 +0.00(+0.00%)
May 05, 2005 19.79 20.10 19.79 19.86 1,862 -0.02(-0.08%)
May 04, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
May 03, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
May 02, 2005 19.88 19.88 19.88 19.88 670 +0.12(+0.59%)
Apr 29, 2005 19.76 19.76 19.76 19.76 0 +0.00(+0.00%)
Apr 28, 2005 19.76 19.76 19.76 19.76 0 +0.00(+0.00%)
Apr 27, 2005 20.13 20.13 19.46 19.76 5,326 -0.37(-1.83%)
Apr 26, 2005 20.46 20.46 20.13 20.13 633 +0.17(+0.84%)
Apr 25, 2005 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Apr 22, 2005 20.13 20.13 19.96 19.96 3,874 -0.84(-4.03%)
Apr 21, 2005 20.13 20.80 19.86 20.80 1,433 +0.00(+0.00%)
Apr 20, 2005 19.86 20.80 19.86 20.80 551 +0.81(+4.03%)
Apr 19, 2005 20.13 20.13 20.00 20.00 670 +0.13(+0.68%)
Apr 18, 2005 19.86 19.86 19.86 19.86 166 -0.44(-2.15%)
Apr 15, 2005 20.46 20.46 20.16 20.30 1,415 -0.17(-0.82%)
Apr 14, 2005 20.67 20.80 20.46 20.46 1,937 -0.17(-0.81%)
Apr 13, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Apr 12, 2005 20.53 21.87 20.53 20.63 3,129 +0.10(+0.49%)
Apr 11, 2005 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Apr 08, 2005 20.60 20.80 20.53 20.53 2,682 -0.27(-1.29%)
Apr 07, 2005 20.77 20.80 20.77 20.80 2,831 +0.03(+0.16%)
Apr 06, 2005 20.77 20.77 20.77 20.77 149 +0.00(+0.00%)
Apr 05, 2005 20.77 20.77 20.77 20.77 447 -0.03(-0.16%)
Apr 04, 2005 20.87 20.87 20.80 20.80 1,043 -0.50(-2.36%)
Apr 01, 2005 21.30 21.30 21.30 21.30 149 +0.44(+2.09%)
Mar 31, 2005 21.47 21.47 20.87 20.87 1,005 +0.00(+0.00%)
Mar 30, 2005 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Mar 29, 2005 21.14 21.14 20.87 20.87 2,608 -0.60(-2.81%)
Mar 28, 2005 21.47 21.47 21.47 21.47 298 +0.27(+1.27%)
Mar 24, 2005 21.20 21.21 21.20 21.20 789 -0.03(-0.16%)
Mar 23, 2005 21.37 21.37 21.24 21.24 1,304 -0.64(-2.91%)
Mar 22, 2005 21.47 21.87 21.47 21.87 1,937 +0.44(+2.03%)
Mar 21, 2005 21.24 21.44 21.24 21.44 298 +0.13(+0.63%)
Mar 18, 2005 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Mar 17, 2005 21.30 21.30 21.30 21.30 298 -0.17(-0.78%)
Mar 16, 2005 21.47 21.47 21.47 21.47 0 +0.00(+0.00%)
Mar 15, 2005 21.64 21.64 21.47 21.47 6,855 -0.17(-0.77%)
Mar 14, 2005 21.47 22.14 21.47 21.64 2,235 +0.17(+0.78%)
Mar 11, 2005 21.14 21.47 21.14 21.47 745 +0.00(+0.00%)
Mar 10, 2005 21.47 21.47 21.47 21.47 447 +0.00(+0.00%)
Mar 09, 2005 21.47 21.47 21.47 21.47 2,324 +0.34(+1.59%)
Mar 08, 2005 20.80 21.47 20.80 21.14 3,934 +0.34(+1.61%)
Mar 07, 2005 20.80 20.80 20.46 20.80 2,232 +0.13(+0.65%)
Mar 04, 2005 20.80 20.80 20.67 20.67 704 +0.13(+0.65%)
Mar 03, 2005 20.53 20.57 20.53 20.53 4,450 +0.00(+0.00%)
Mar 02, 2005 20.53 20.53 20.53 20.53 298 -0.27(-1.29%)
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.