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, 2005 26.55 26.75 26.20 26.20 490 -0.55(-2.06%)
Jun 29, 2005 26.27 26.75 25.10 26.75 12,062 +0.25(+0.94%)
Jun 28, 2005 26.55 26.70 26.35 26.50 1,720 -0.05(-0.19%)
Jun 27, 2005 26.75 26.75 26.50 26.55 1,580 -0.20(-0.75%)
Jun 24, 2005 26.75 26.75 26.75 26.75 200 +0.00(+0.00%)
Jun 23, 2005 26.80 26.85 26.65 26.75 2,468 +0.00(+0.00%)
Jun 22, 2005 26.70 26.75 26.70 26.75 1,001 +0.25(+0.94%)
Jun 21, 2005 26.70 26.70 26.50 26.50 881 -0.20(-0.75%)
Jun 20, 2005 26.25 26.75 26.25 26.70 2,290 -0.05(-0.19%)
Jun 17, 2005 26.75 26.75 26.75 26.75 150 -0.25(-0.93%)
Jun 16, 2005 27.25 27.25 27.00 27.00 800 -0.25(-0.92%)
Jun 15, 2005 27.25 27.25 27.25 27.25 300 -0.25(-0.91%)
Jun 14, 2005 28.00 28.00 27.50 27.50 1,475 -0.75(-2.65%)
Jun 13, 2005 28.25 28.25 28.25 28.25 16,150 -0.25(-0.88%)
Jun 10, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 09, 2005 28.80 28.80 28.50 28.50 300 +0.00(+0.00%)
Jun 08, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 07, 2005 28.60 28.60 28.50 28.50 596 +0.00(+0.00%)
Jun 06, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 03, 2005 29.00 29.00 28.50 28.50 730 -0.30(-1.04%)
Jun 02, 2005 29.00 29.00 28.80 28.80 1,260 +0.00(+0.00%)
Jun 01, 2005 28.80 28.80 28.80 28.80 300 +0.00(+0.00%)
May 31, 2005 28.80 28.80 28.80 28.80 300 -0.20(-0.69%)
May 27, 2005 28.98 29.00 28.98 29.00 2,921 +0.24(+0.83%)
May 26, 2005 27.90 28.76 27.90 28.76 1,730 +0.96(+3.45%)
May 25, 2005 27.80 28.00 27.80 27.80 900 -0.20(-0.71%)
May 24, 2005 28.25 28.25 27.80 28.00 1,800 -0.25(-0.88%)
May 23, 2005 28.25 28.25 27.70 28.25 2,700 +0.00(+0.00%)
May 20, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
May 19, 2005 28.25 28.25 28.25 28.25 100 -0.75(-2.59%)
May 18, 2005 29.00 29.00 29.00 29.00 100 +0.02(+0.07%)
May 17, 2005 28.25 29.05 28.25 28.98 2,850 -0.02(-0.07%)
May 16, 2005 28.15 29.00 28.15 29.00 1,900 +0.85(+3.02%)
May 13, 2005 28.50 28.50 28.15 28.15 2,300 -0.60(-2.09%)
May 12, 2005 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
May 11, 2005 28.50 28.75 28.50 28.75 1,350 +0.25(+0.88%)
May 10, 2005 29.15 29.25 28.50 28.50 4,047 -0.75(-2.56%)
May 09, 2005 29.50 29.50 29.25 29.25 1,372 -0.35(-1.18%)
May 06, 2005 29.60 29.60 29.50 29.60 5,768 +0.00(+0.00%)
May 05, 2005 29.50 29.95 29.50 29.60 1,250 -0.02(-0.08%)
May 04, 2005 29.62 29.62 29.62 29.62 0 +0.00(+0.00%)
May 03, 2005 29.62 29.62 29.62 29.62 0 +0.00(+0.00%)
May 02, 2005 29.63 29.63 29.62 29.62 450 +0.18(+0.59%)
Apr 29, 2005 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Apr 28, 2005 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Apr 27, 2005 30.00 30.00 29.00 29.45 3,574 -0.55(-1.83%)
Apr 26, 2005 30.50 30.50 30.00 30.00 425 +0.25(+0.84%)
Apr 25, 2005 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Apr 22, 2005 30.00 30.00 29.75 29.75 2,600 -1.25(-4.03%)
Apr 21, 2005 30.00 31.00 29.60 31.00 962 +0.00(+0.00%)
Apr 20, 2005 29.60 31.00 29.60 31.00 370 +1.20(+4.03%)
Apr 19, 2005 30.00 30.00 29.80 29.80 450 +0.20(+0.68%)
Apr 18, 2005 29.60 29.60 29.60 29.60 112 -0.65(-2.15%)
Apr 15, 2005 30.50 30.50 30.05 30.25 950 -0.25(-0.82%)
Apr 14, 2005 30.80 31.00 30.50 30.50 1,300 -0.25(-0.81%)
Apr 13, 2005 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 12, 2005 30.60 32.60 30.60 30.75 2,100 +0.15(+0.49%)
Apr 11, 2005 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Apr 08, 2005 30.70 31.00 30.60 30.60 1,800 -0.40(-1.29%)
Apr 07, 2005 30.95 31.00 30.95 31.00 1,900 +0.05(+0.16%)
Apr 06, 2005 30.95 30.95 30.95 30.95 100 +0.00(+0.00%)
Apr 05, 2005 30.95 30.95 30.95 30.95 300 -0.05(-0.16%)
Apr 04, 2005 31.10 31.10 31.00 31.00 700 -0.75(-2.36%)
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.