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 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 30, 2006 26.50 26.50 26.00 26.00 1,400 -0.50(-1.89%)
May 26, 2006 26.30 26.50 26.30 26.50 2,735 +0.05(+0.19%)
May 25, 2006 26.00 26.75 26.00 26.45 8,238 -0.55(-2.04%)
May 24, 2006 26.00 27.00 26.00 27.00 1,830 +1.20(+4.65%)
May 23, 2006 25.80 25.80 25.80 25.80 200 -0.70(-2.64%)
May 22, 2006 26.30 26.50 26.30 26.50 500 +0.45(+1.73%)
May 19, 2006 26.00 26.05 25.15 26.05 3,000 +0.45(+1.76%)
May 18, 2006 25.10 25.60 25.10 25.60 500 +0.10(+0.39%)
May 17, 2006 26.50 27.00 25.50 25.50 1,872 -0.75(-2.86%)
May 16, 2006 27.10 27.10 26.25 26.25 1,345 -0.75(-2.78%)
May 15, 2006 26.50 27.10 26.50 27.00 13,690 +0.95(+3.65%)
May 12, 2006 26.05 26.05 26.05 26.05 200 +0.05(+0.19%)
May 11, 2006 26.00 26.00 26.00 26.00 1,000 +0.50(+1.96%)
May 10, 2006 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
May 09, 2006 26.00 26.00 25.50 25.50 1,612 -0.50(-1.92%)
May 08, 2006 26.00 26.00 26.00 26.00 257 +0.00(+0.00%)
May 05, 2006 26.35 26.35 26.00 26.00 2,211 -0.35(-1.33%)
May 04, 2006 26.35 26.35 26.35 26.35 700 +0.00(+0.00%)
May 03, 2006 26.35 26.35 26.35 26.35 400 +0.35(+1.35%)
May 02, 2006 26.00 26.10 26.00 26.00 753 +0.00(+0.00%)
May 01, 2006 26.00 26.00 26.00 26.00 100 -0.25(-0.95%)
Apr 28, 2006 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Apr 27, 2006 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Apr 26, 2006 26.00 26.50 26.00 26.25 10,016 +0.25(+0.96%)
Apr 25, 2006 25.45 26.50 25.45 26.00 1,386 +0.70(+2.77%)
Apr 24, 2006 25.30 25.25 25.10 25.30 1,000 +0.00(+0.00%)
Apr 21, 2006 25.30 25.30 25.30 25.30 200 -0.60(-2.32%)
Apr 20, 2006 25.90 25.90 25.90 25.90 600 +0.00(+0.00%)
Apr 19, 2006 25.00 25.90 25.00 25.90 929 +1.00(+4.02%)
Apr 18, 2006 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 17, 2006 24.95 24.95 24.90 24.90 1,400 -0.05(-0.20%)
Apr 13, 2006 24.95 24.95 24.95 24.95 100 +0.25(+1.01%)
Apr 12, 2006 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Apr 11, 2006 24.80 24.80 24.70 24.70 500 -0.05(-0.20%)
Apr 10, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Apr 07, 2006 25.00 25.00 24.75 24.75 4,500 +0.10(+0.41%)
Apr 06, 2006 25.50 25.50 24.65 24.65 2,500 -0.35(-1.40%)
Apr 05, 2006 26.00 26.00 25.00 25.00 6,700 -1.00(-3.85%)
Apr 04, 2006 26.05 26.45 26.00 26.00 1,636 +0.10(+0.39%)
Apr 03, 2006 26.45 26.45 25.90 25.90 600 -0.60(-2.26%)
Mar 31, 2006 26.50 26.50 26.30 26.50 1,000 +0.50(+1.92%)
Mar 30, 2006 26.25 26.25 25.75 26.00 2,950 +0.15(+0.58%)
Mar 29, 2006 25.50 25.85 25.50 25.85 1,550 +0.10(+0.39%)
Mar 28, 2006 25.75 25.75 25.75 25.75 525 +0.25(+0.98%)
Mar 27, 2006 25.25 25.50 24.75 25.50 700 +0.00(+0.00%)
Mar 24, 2006 25.00 26.00 25.00 25.50 1,450 +0.00(+0.00%)
Mar 23, 2006 25.70 25.70 25.50 25.50 700 -0.85(-3.23%)
Mar 21, 2006 26.35 26.35 26.35 26.35 100 -0.15(-0.57%)
Mar 20, 2006 25.35 26.50 25.35 26.50 710 +1.40(+5.58%)
Mar 17, 2006 25.10 25.10 25.10 25.10 250 +0.10(+0.40%)
Mar 16, 2006 26.50 26.50 25.00 25.00 1,249 -1.25(-4.76%)
Mar 15, 2006 26.50 26.50 26.25 26.25 9,150 -0.25(-0.94%)
Mar 14, 2006 25.25 26.50 24.80 26.50 4,206 +1.95(+7.94%)
Mar 13, 2006 24.75 24.75 24.55 24.55 1,980 -0.45(-1.80%)
Mar 10, 2006 25.00 25.00 25.00 25.00 499 +0.45(+1.83%)
Mar 09, 2006 25.00 25.00 24.55 24.55 800 -0.70(-2.77%)
Mar 08, 2006 25.25 25.25 25.00 25.25 3,400 +0.25(+1.00%)
Mar 07, 2006 24.55 25.00 24.55 25.00 800 +0.45(+1.83%)
Mar 06, 2006 25.25 25.25 24.55 24.55 2,740 -0.45(-1.80%)
Mar 03, 2006 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Mar 02, 2006 25.00 25.00 25.00 25.00 0 +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.