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 (%)
Apr 30, 2007 16.20 16.44 16.20 16.44 5,044 +0.20(+1.24%)
Apr 27, 2007 16.20 16.27 16.20 16.24 21,400 +0.00(+0.00%)
Apr 26, 2007 16.27 16.27 16.24 16.24 1,132 +0.03(+0.21%)
Apr 25, 2007 16.20 16.24 16.20 16.20 11,456 -0.07(-0.41%)
Apr 24, 2007 16.24 16.27 16.20 16.27 2,272 +0.10(+0.62%)
Apr 23, 2007 16.17 16.17 16.17 16.17 2,235 -0.13(-0.82%)
Apr 20, 2007 16.17 16.30 16.14 16.30 4,441 +0.07(+0.41%)
Apr 19, 2007 16.24 16.24 16.14 16.24 2,539 -0.03(-0.21%)
Apr 18, 2007 16.27 16.27 16.24 16.27 10,284 +0.03(+0.21%)
Apr 17, 2007 16.24 16.24 16.17 16.24 15,200 +0.00(+0.00%)
Apr 16, 2007 16.37 16.37 16.24 16.24 678 +0.07(+0.41%)
Apr 13, 2007 16.14 16.17 16.14 16.17 3,576 -0.07(-0.41%)
Apr 12, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Apr 11, 2007 16.24 16.24 16.24 16.24 521 -0.03(-0.21%)
Apr 10, 2007 16.27 16.27 16.27 16.27 298 -0.03(-0.21%)
Apr 09, 2007 16.57 16.57 16.27 16.30 14,745 -0.27(-1.62%)
Apr 05, 2007 16.57 16.57 16.57 16.57 298 +0.42(+2.62%)
Apr 04, 2007 16.37 16.37 16.15 16.15 1,341 -0.29(-1.76%)
Apr 03, 2007 16.51 16.51 16.44 16.44 2,384 -0.20(-1.21%)
Apr 02, 2007 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Mar 30, 2007 16.64 16.64 16.64 16.64 149 +0.00(+0.00%)
Mar 29, 2007 16.51 16.64 16.41 16.64 8,532 +0.23(+1.43%)
Mar 28, 2007 16.51 16.51 16.41 16.41 2,086 +0.13(+0.82%)
Mar 27, 2007 16.47 16.47 16.27 16.27 2,235 -0.20(-1.22%)
Mar 26, 2007 16.47 16.47 16.47 16.47 5,700 +0.00(+0.00%)
Mar 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 22, 2007 16.47 16.47 16.47 16.47 16,903 +0.00(+0.00%)
Mar 21, 2007 16.47 16.47 16.47 16.47 1,639 +0.00(+0.00%)
Mar 20, 2007 16.51 16.51 16.47 16.47 545 -0.13(-0.81%)
Mar 19, 2007 16.61 16.61 16.61 16.61 1,415 +0.00(+0.00%)
Mar 16, 2007 16.61 16.61 16.61 16.61 7,749 +0.00(+0.00%)
Mar 15, 2007 16.61 16.61 16.61 16.61 1,207 +0.00(+0.00%)
Mar 14, 2007 16.61 16.61 16.61 16.61 223 +0.00(+0.00%)
Mar 13, 2007 16.61 16.61 16.61 16.61 4,684 +0.00(+0.00%)
Mar 12, 2007 16.61 16.77 16.61 16.61 5,365 +0.00(+0.00%)
Mar 09, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 08, 2007 16.61 16.61 16.47 16.61 23,324 +0.00(+0.00%)
Mar 07, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 06, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Mar 05, 2007 16.61 16.61 16.61 16.61 2,694 -0.17(-1.00%)
Mar 02, 2007 16.77 16.77 16.77 16.77 298 +0.17(+1.01%)
Mar 01, 2007 16.61 16.61 16.61 16.61 596 +0.07(+0.41%)
Feb 28, 2007 16.54 16.54 16.54 16.54 745 +0.00(+0.00%)
Feb 27, 2007 16.51 16.54 16.51 16.54 1,192 +0.03(+0.20%)
Feb 26, 2007 16.51 16.51 16.51 16.51 2,827 +0.00(+0.00%)
Feb 23, 2007 16.51 16.51 16.51 16.51 3,725 +0.00(+0.00%)
Feb 22, 2007 16.47 16.51 16.47 16.51 5,073 -0.10(-0.61%)
Feb 21, 2007 16.54 16.61 16.51 16.61 14,176 +0.13(+0.81%)
Feb 20, 2007 16.54 16.54 16.47 16.47 7,600 -0.07(-0.41%)
Feb 16, 2007 16.54 16.54 16.54 16.54 4,620 +0.00(+0.00%)
Feb 15, 2007 16.54 16.54 16.54 16.54 2,533 -0.07(-0.40%)
Feb 14, 2007 16.61 16.61 16.61 16.61 1,517 +0.00(+0.00%)
Feb 13, 2007 16.61 16.61 16.61 16.61 149 +0.07(+0.41%)
Feb 12, 2007 16.54 16.54 16.54 16.54 298 +0.03(+0.20%)
Feb 09, 2007 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 08, 2007 16.54 16.54 16.47 16.51 70,196 -0.10(-0.61%)
Feb 07, 2007 16.61 16.61 16.61 16.61 2,517 +0.00(+0.00%)
Feb 06, 2007 16.61 16.61 16.61 16.61 745 +0.07(+0.41%)
Feb 05, 2007 16.54 16.54 16.54 16.54 894 +0.00(+0.00%)
Feb 02, 2007 16.54 16.54 16.54 16.54 1,341 +0.03(+0.20%)
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.