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 28, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
May 27, 2004 27.17 27.17 27.17 27.17 6,855 +0.34(+1.25%)
May 26, 2004 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
May 25, 2004 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
May 24, 2004 25.83 26.84 25.83 26.84 1,043 -0.50(-1.84%)
May 21, 2004 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
May 20, 2004 27.34 27.34 25.90 27.34 298 +1.71(+6.68%)
May 19, 2004 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
May 18, 2004 25.63 25.63 25.63 25.63 298 +0.00(+0.00%)
May 17, 2004 25.63 25.77 25.63 25.63 596 -0.13(-0.52%)
May 14, 2004 25.87 26.17 25.63 25.77 2,235 -1.58(-5.77%)
May 13, 2004 27.34 27.34 27.34 27.34 149 +0.67(+2.52%)
May 12, 2004 26.67 26.67 26.67 26.67 447 +0.81(+3.11%)
May 11, 2004 27.01 27.01 25.87 25.87 2,235 -0.30(-1.15%)
May 10, 2004 26.50 27.34 26.17 26.17 4,173 -0.34(-1.27%)
May 07, 2004 27.17 27.31 26.50 26.50 3,278 -0.67(-2.47%)
May 06, 2004 28.01 28.15 27.17 27.17 1,937 -0.60(-2.17%)
May 05, 2004 27.68 27.78 27.68 27.78 447 +0.10(+0.36%)
May 04, 2004 28.15 28.15 27.68 27.68 1,043 +0.34(+1.23%)
May 03, 2004 27.51 27.51 27.34 27.34 4,918 -0.84(-2.98%)
Apr 30, 2004 28.18 28.18 28.18 28.18 149 +0.11(+0.38%)
Apr 29, 2004 28.06 28.07 28.06 28.07 3,427 +0.01(+0.05%)
Apr 28, 2004 28.06 28.06 28.06 28.06 149 +0.72(+2.63%)
Apr 27, 2004 28.18 28.18 27.34 27.34 894 +0.00(+0.00%)
Apr 26, 2004 27.34 27.34 27.34 27.34 149 +0.16(+0.59%)
Apr 23, 2004 27.18 27.18 27.18 27.18 298 -1.00(-3.55%)
Apr 22, 2004 28.28 28.32 26.84 28.18 10,134 -0.13(-0.47%)
Apr 21, 2004 29.15 29.15 28.28 28.32 9,240 -0.84(-2.88%)
Apr 20, 2004 28.82 29.46 28.35 29.15 7,451 +0.84(+2.96%)
Apr 19, 2004 28.85 28.85 28.32 28.32 4,620 -0.20(-0.71%)
Apr 16, 2004 29.19 30.86 28.52 28.52 5,365 +0.00(+0.00%)
Apr 15, 2004 30.19 30.19 28.52 28.52 2,235 -1.68(-5.56%)
Apr 14, 2004 29.52 30.19 29.19 30.19 2,235 +1.01(+3.45%)
Apr 13, 2004 30.70 30.86 29.19 29.19 11,475 -2.01(-6.45%)
Apr 12, 2004 31.20 31.20 31.20 31.20 2,980 +2.35(+8.14%)
Apr 08, 2004 28.85 28.85 28.85 28.85 596 -0.03(-0.12%)
Apr 07, 2004 28.89 28.89 28.89 28.89 149 -6.01(-17.21%)
Apr 06, 2004 28.35 34.89 28.35 34.89 1,341 +6.04(+20.93%)
Apr 05, 2004 28.85 28.85 28.85 28.85 745 +0.00(+0.00%)
Apr 02, 2004 28.52 28.85 28.52 28.85 1,043 +0.67(+2.38%)
Apr 01, 2004 28.18 28.18 28.18 28.18 298 +0.34(+1.20%)
Mar 31, 2004 27.85 27.85 27.85 27.85 298 +0.00(+0.00%)
Mar 30, 2004 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Mar 29, 2004 27.85 27.85 27.85 27.85 447 +0.50(+1.84%)
Mar 26, 2004 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Mar 25, 2004 27.34 27.51 27.34 27.34 1,341 -0.17(-0.61%)
Mar 24, 2004 27.51 27.51 27.51 27.51 596 +0.34(+1.23%)
Mar 23, 2004 27.17 27.17 27.17 27.17 745 -0.34(-1.22%)
Mar 22, 2004 27.17 27.51 27.17 27.51 3,576 +0.34(+1.23%)
Mar 19, 2004 27.41 27.41 27.17 27.17 1,192 -0.40(-1.46%)
Mar 18, 2004 27.85 28.18 27.51 27.58 3,278 -0.27(-0.96%)
Mar 17, 2004 28.18 28.85 27.17 27.85 4,023 -0.34(-1.19%)
Mar 16, 2004 27.51 28.18 27.51 28.18 1,639 +1.17(+4.35%)
Mar 15, 2004 26.17 27.01 26.17 27.01 4,471 +1.34(+5.23%)
Mar 12, 2004 26.17 26.17 25.50 25.66 1,341 +0.00(+0.00%)
Mar 11, 2004 25.56 25.66 25.56 25.66 894 +0.50(+2.00%)
Mar 10, 2004 25.56 25.56 25.16 25.16 1,788 -0.40(-1.57%)
Mar 09, 2004 25.03 25.56 25.03 25.56 745 +0.56(+2.25%)
Mar 08, 2004 24.99 25.00 24.99 25.00 1,788 +0.01(+0.03%)
Mar 05, 2004 24.83 24.99 24.83 24.99 596 +0.17(+0.68%)
Mar 04, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 03, 2004 24.62 24.83 24.62 24.83 745 +0.17(+0.68%)
Mar 02, 2004 24.66 24.66 24.66 24.66 298 +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.