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 17.81 17.95 17.58 17.58 730 -0.37(-2.06%)
Jun 29, 2005 17.63 17.95 16.84 17.95 17,976 +0.17(+0.94%)
Jun 28, 2005 17.81 17.92 17.68 17.78 2,563 -0.03(-0.19%)
Jun 27, 2005 17.95 17.95 17.78 17.81 2,354 -0.13(-0.75%)
Jun 24, 2005 17.95 17.95 17.95 17.95 298 +0.00(+0.00%)
Jun 23, 2005 17.98 18.02 17.88 17.95 3,678 +0.00(+0.00%)
Jun 22, 2005 17.92 17.95 17.92 17.95 1,491 +0.17(+0.94%)
Jun 21, 2005 17.92 17.92 17.78 17.78 1,313 -0.13(-0.75%)
Jun 20, 2005 17.61 17.95 17.61 17.92 3,412 -0.03(-0.19%)
Jun 17, 2005 17.95 17.95 17.95 17.95 223 -0.17(-0.93%)
Jun 16, 2005 18.28 18.28 18.12 18.12 1,192 -0.17(-0.92%)
Jun 15, 2005 18.28 18.28 18.28 18.28 447 -0.17(-0.91%)
Jun 14, 2005 18.79 18.79 18.45 18.45 2,198 -0.50(-2.65%)
Jun 13, 2005 18.96 18.96 18.96 18.96 24,069 -0.17(-0.88%)
Jun 10, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 09, 2005 19.32 19.32 19.12 19.12 447 +0.00(+0.00%)
Jun 08, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 07, 2005 19.19 19.19 19.12 19.12 888 +0.00(+0.00%)
Jun 06, 2005 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jun 03, 2005 19.46 19.46 19.12 19.12 1,087 -0.20(-1.04%)
Jun 02, 2005 19.46 19.46 19.32 19.32 1,877 +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.