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 (%)
Dec 31, 2007 16.30 16.30 16.30 16.30 894 +0.13(+0.83%)
Dec 28, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Dec 27, 2007 16.44 16.44 16.10 16.17 21,805 -0.34(-2.03%)
Dec 26, 2007 16.24 16.51 16.17 16.51 30,984 +0.27(+1.65%)
Dec 24, 2007 16.20 16.24 16.20 16.24 1,028 +0.03(+0.21%)
Dec 21, 2007 16.30 16.30 15.94 16.20 3,576 +0.00(+0.00%)
Dec 20, 2007 16.20 16.20 16.20 16.20 149 -0.10(-0.62%)
Dec 19, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Dec 18, 2007 16.30 16.30 16.30 16.30 1,806 +0.00(+0.00%)
Dec 17, 2007 16.37 16.37 16.30 16.30 3,076 -0.07(-0.41%)
Dec 14, 2007 16.37 16.37 16.37 16.37 223 -0.07(-0.41%)
Dec 13, 2007 16.44 16.44 16.37 16.44 4,105 +0.00(+0.00%)
Dec 12, 2007 16.34 16.44 16.34 16.44 1,192 +0.10(+0.62%)
Dec 11, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Dec 10, 2007 16.44 16.44 16.34 16.34 2,384 -0.10(-0.61%)
Dec 07, 2007 16.47 16.47 16.44 16.44 16,908 -0.03(-0.20%)
Dec 06, 2007 16.47 16.49 16.47 16.47 1,117 -0.07(-0.41%)
Dec 05, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Dec 04, 2007 16.37 16.54 16.37 16.54 3,362 +0.23(+1.44%)
Dec 03, 2007 16.44 16.44 16.30 16.30 1,275 -0.13(-0.82%)
Nov 30, 2007 16.34 16.44 16.30 16.44 5,961 -0.03(-0.20%)
Nov 29, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 28, 2007 16.47 16.47 16.30 16.47 12,220 -0.13(-0.81%)
Nov 27, 2007 16.61 16.61 16.61 16.61 149 +0.13(+0.81%)
Nov 26, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 21, 2007 16.47 16.47 16.44 16.47 1,141 +0.00(+0.00%)
Nov 20, 2007 16.44 16.47 16.44 16.47 1,141 +0.03(+0.20%)
Nov 19, 2007 16.44 16.44 16.44 16.44 1,657 +0.00(+0.00%)
Nov 16, 2007 16.44 16.44 16.44 16.44 2,272 -0.03(-0.20%)
Nov 15, 2007 16.91 16.91 16.44 16.47 3,551 -0.37(-2.19%)
Nov 14, 2007 16.84 16.84 16.81 16.84 6,080 +0.00(+0.00%)
Nov 13, 2007 16.77 16.91 16.77 16.84 11,595 +0.07(+0.40%)
Nov 12, 2007 16.77 16.77 16.77 16.77 298 +0.00(+0.00%)
Nov 09, 2007 16.77 16.77 16.77 16.77 1,430 +0.07(+0.40%)
Nov 08, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 07, 2007 16.71 16.71 16.71 16.71 1,639 +0.00(+0.00%)
Nov 06, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 05, 2007 16.64 16.71 16.54 16.71 6,647 +0.07(+0.40%)
Nov 02, 2007 16.51 16.64 16.37 16.64 3,412 +0.13(+0.81%)
Nov 01, 2007 16.54 16.54 16.51 16.51 819 +0.00(+0.00%)
Oct 31, 2007 16.51 16.51 16.51 16.51 894 +0.00(+0.00%)
Oct 30, 2007 16.61 16.61 16.51 16.51 3,725 -0.07(-0.40%)
Oct 29, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Oct 26, 2007 16.57 16.57 16.57 16.57 1,341 +0.07(+0.41%)
Oct 25, 2007 16.51 16.51 16.51 16.51 1,228 +0.00(+0.00%)
Oct 24, 2007 16.51 16.51 16.51 16.51 3,019 -0.13(-0.81%)
Oct 23, 2007 16.64 16.64 16.44 16.64 5,100 +0.00(+0.00%)
Oct 19, 2007 16.64 16.64 16.64 16.64 596 +0.00(+0.00%)
Oct 18, 2007 16.64 16.64 16.64 16.64 2,235 +0.00(+0.00%)
Oct 17, 2007 16.64 16.64 16.64 16.64 2,122 +0.00(+0.00%)
Oct 16, 2007 16.61 16.64 16.44 16.64 3,964 +0.03(+0.20%)
Oct 15, 2007 16.71 16.71 16.61 16.61 1,937 -0.10(-0.60%)
Oct 12, 2007 16.67 16.71 16.67 16.71 1,818 +0.10(+0.61%)
Oct 11, 2007 16.61 16.61 16.61 16.61 2,956 -0.07(-0.40%)
Oct 10, 2007 16.57 16.77 16.57 16.67 20,042 +0.23(+1.43%)
Oct 09, 2007 16.61 16.64 16.44 16.44 2,448 +0.00(+0.00%)
Oct 08, 2007 16.44 16.44 16.44 16.44 745 -0.17(-1.01%)
Oct 05, 2007 16.61 16.61 16.61 16.61 6,259 +0.00(+0.00%)
Oct 04, 2007 16.61 16.61 16.61 16.61 1,326 +0.00(+0.00%)
Oct 03, 2007 16.71 16.71 16.61 16.61 1,557 +0.00(+0.00%)
Oct 02, 2007 16.61 16.61 16.61 16.61 894 +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.