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 30, 2008 20.20 20.20 20.20 20.20 100 -0.30(-1.46%)
May 29, 2008 20.40 20.50 20.05 20.50 3,330 -1.40(-6.39%)
May 28, 2008 20.00 21.90 20.00 21.90 910 +1.90(+9.50%)
May 27, 2008 19.75 20.00 19.75 20.00 1,000 +0.40(+2.04%)
May 26, 2008 19.80 20.05 19.60 19.60 7,350 +0.00(+0.00%)
May 23, 2008 19.80 20.05 19.60 19.60 7,350 -0.15(-0.76%)
May 22, 2008 20.05 20.15 19.60 19.75 6,600 -0.50(-2.47%)
May 21, 2008 21.25 21.25 19.40 20.25 8,603 -1.25(-5.81%)
May 20, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 19, 2008 22.00 22.75 21.45 21.50 3,493 -0.10(-0.46%)
May 16, 2008 21.80 21.80 21.60 21.60 550 -0.20(-0.92%)
May 15, 2008 22.00 22.00 21.20 21.80 1,460 -0.45(-2.02%)
May 14, 2008 22.25 22.25 22.25 22.25 400 +0.25(+1.14%)
May 13, 2008 22.10 22.10 21.55 22.00 1,250 -0.25(-1.12%)
May 12, 2008 22.25 22.25 22.10 22.25 1,709 +0.25(+1.14%)
May 09, 2008 20.85 22.00 20.85 22.00 6,100 +1.15(+5.52%)
May 08, 2008 21.70 21.70 20.15 20.85 6,700 -1.15(-5.23%)
May 07, 2008 21.60 22.00 21.50 22.00 5,075 +0.50(+2.33%)
May 06, 2008 21.65 22.25 21.00 21.50 5,400 -1.00(-4.44%)
May 05, 2008 22.75 22.80 21.25 22.50 2,560 -0.25(-1.10%)
May 02, 2008 21.99 22.75 21.99 22.75 4,150 +0.50(+2.25%)
May 01, 2008 20.50 22.25 20.50 22.25 11,000 +1.75(+8.54%)
Apr 30, 2008 20.50 20.70 20.50 20.50 21,145 +0.50(+2.50%)
Apr 29, 2008 19.80 20.00 19.80 20.00 22,820 +0.20(+1.01%)
Apr 28, 2008 19.50 20.00 19.50 19.80 31,950 +0.30(+1.54%)
Apr 25, 2008 19.45 19.50 19.45 19.50 450 +0.05(+0.26%)
Apr 24, 2008 19.50 19.50 18.95 19.45 2,049 +0.95(+5.14%)
Apr 23, 2008 19.30 19.30 18.10 18.50 6,120 -0.80(-4.15%)
Apr 22, 2008 19.50 19.50 19.30 19.30 2,056 +0.15(+0.78%)
Apr 21, 2008 20.00 20.00 18.50 19.15 4,744 -0.85(-4.25%)
Apr 18, 2008 20.00 20.00 20.00 20.00 25,328 +0.85(+4.44%)
Apr 17, 2008 19.20 19.20 19.15 19.15 500 -0.80(-4.01%)
Apr 16, 2008 18.90 19.95 18.90 19.95 3,752 +1.05(+5.56%)
Apr 15, 2008 18.45 19.40 17.85 18.90 5,462 +1.15(+6.48%)
Apr 14, 2008 17.80 18.00 17.70 17.75 2,754 -0.15(-0.84%)
Apr 11, 2008 18.10 18.26 17.00 17.90 11,623 -1.35(-7.01%)
Apr 10, 2008 20.10 20.10 18.25 19.25 7,453 -0.85(-4.23%)
Apr 09, 2008 20.40 20.40 20.10 20.10 3,975 +0.00(+0.00%)
Apr 08, 2008 20.50 20.50 20.10 20.10 2,100 -0.05(-0.25%)
Apr 07, 2008 20.60 20.60 20.10 20.15 2,900 -0.35(-1.71%)
Apr 04, 2008 20.80 20.80 20.50 20.50 13,930 -0.75(-3.53%)
Apr 03, 2008 21.50 21.50 21.25 21.25 755 +0.95(+4.68%)
Apr 02, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 01, 2008 20.50 20.50 20.10 20.30 9,292 +0.06(+0.30%)
Mar 31, 2008 22.00 22.00 20.20 20.24 7,102 -2.76(-12.00%)
Mar 28, 2008 22.06 23.00 22.00 23.00 7,403 +1.00(+4.55%)
Mar 27, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 26, 2008 22.00 22.00 22.00 22.00 550 +0.00(+0.00%)
Mar 25, 2008 21.75 22.25 21.75 22.00 3,370 +1.00(+4.76%)
Mar 24, 2008 20.30 21.00 20.30 21.00 1,100 +0.00(+0.00%)
Mar 21, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 20, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 19, 2008 21.20 21.20 21.00 21.00 900 -0.20(-0.94%)
Mar 18, 2008 21.00 21.20 21.00 21.20 1,900 +0.20(+0.95%)
Mar 17, 2008 21.20 21.20 21.00 21.00 900 -0.06(-0.28%)
Mar 14, 2008 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Mar 13, 2008 21.06 21.06 21.06 21.06 1,327 +0.06(+0.29%)
Mar 12, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 11, 2008 21.50 21.75 21.00 21.00 9,341 -0.50(-2.33%)
Mar 10, 2008 21.50 21.50 21.50 21.50 500 +0.00(+0.00%)
Mar 07, 2008 21.30 21.50 21.10 21.50 1,910 -0.25(-1.15%)
Mar 06, 2008 21.75 21.75 21.75 21.75 1,950 +0.00(+0.00%)
Mar 05, 2008 22.10 22.10 21.75 21.75 1,525 -0.35(-1.58%)
Mar 04, 2008 22.10 22.10 22.10 22.10 643 -0.15(-0.67%)
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.