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, 2007 16.41 16.41 16.37 16.37 2,086 +0.00(+0.00%)
May 30, 2007 16.37 16.37 16.37 16.37 745 -0.23(-1.41%)
May 29, 2007 16.41 16.61 16.30 16.61 1,871 +0.23(+1.43%)
May 25, 2007 16.37 16.37 16.37 16.37 7,287 +0.00(+0.00%)
May 24, 2007 16.37 16.37 16.37 16.37 298 +0.00(+0.00%)
May 23, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
May 22, 2007 16.37 16.37 16.37 16.37 2,086 +0.07(+0.41%)
May 21, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
May 18, 2007 16.34 16.37 16.30 16.30 5,770 -0.03(-0.21%)
May 17, 2007 16.34 16.34 16.34 16.34 1,788 +0.00(+0.00%)
May 16, 2007 16.34 16.41 16.34 16.34 3,874 +0.03(+0.21%)
May 15, 2007 16.34 16.37 16.30 16.30 6,930 -0.13(-0.82%)
May 14, 2007 16.30 16.44 16.30 16.44 2,086 +0.13(+0.82%)
May 11, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
May 10, 2007 16.30 16.61 16.30 16.30 2,459 +0.00(+0.00%)
May 09, 2007 16.24 16.30 16.24 16.30 2,792 +0.03(+0.21%)
May 08, 2007 16.27 16.27 16.24 16.27 1,937 +0.10(+0.62%)
May 07, 2007 16.14 16.17 16.14 16.17 2,086 -0.03(-0.21%)
May 04, 2007 16.27 16.27 16.20 16.20 8,512 +0.03(+0.21%)
May 03, 2007 16.20 16.20 16.17 16.17 1,348 -0.03(-0.21%)
May 02, 2007 16.27 16.27 16.20 16.20 968 -0.07(-0.41%)
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.