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, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
May 30, 2006 17.78 17.78 17.45 17.45 2,086 -0.34(-1.89%)
May 26, 2006 17.65 17.78 17.65 17.78 4,076 +0.03(+0.19%)
May 25, 2006 17.45 17.95 17.45 17.75 12,277 -0.37(-2.04%)
May 24, 2006 17.45 18.12 17.45 18.12 2,727 +0.81(+4.65%)
May 23, 2006 17.31 17.31 17.31 17.31 298 -0.47(-2.64%)
May 22, 2006 17.65 17.78 17.65 17.78 745 +0.30(+1.73%)
May 19, 2006 17.45 17.48 16.88 17.48 4,471 +0.30(+1.76%)
May 18, 2006 16.84 17.18 16.84 17.18 745 +0.07(+0.39%)
May 17, 2006 17.78 18.12 17.11 17.11 2,789 -0.50(-2.86%)
May 16, 2006 18.18 18.18 17.61 17.61 2,004 -0.50(-2.78%)
May 15, 2006 17.78 18.18 17.78 18.12 20,403 +0.64(+3.65%)
May 12, 2006 17.48 17.48 17.48 17.48 298 +0.03(+0.19%)
May 11, 2006 17.45 17.45 17.45 17.45 1,490 +0.34(+1.96%)
May 10, 2006 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
May 09, 2006 17.45 17.45 17.11 17.11 2,402 -0.34(-1.92%)
May 08, 2006 17.45 17.45 17.45 17.45 383 +0.00(+0.00%)
May 05, 2006 17.68 17.68 17.45 17.45 3,295 -0.23(-1.33%)
May 04, 2006 17.68 17.68 17.68 17.68 1,043 +0.00(+0.00%)
May 03, 2006 17.68 17.68 17.68 17.68 596 +0.23(+1.35%)
May 02, 2006 17.45 17.51 17.45 17.45 1,122 +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.