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 (%)
Jan 31, 2003 15.49 15.49 15.49 15.49 1,639 +0.02(+0.13%)
Jan 30, 2003 15.47 15.47 15.47 15.47 4,023 -0.07(-0.43%)
Jan 29, 2003 15.53 15.53 15.53 15.53 149 +0.07(+0.43%)
Jan 27, 2003 15.57 15.57 15.47 15.47 3,725 +0.00(+0.00%)
Jan 24, 2003 15.47 15.47 15.43 15.47 5,216 +0.00(+0.00%)
Jan 23, 2003 15.47 15.50 15.47 15.47 4,173 +0.00(+0.00%)
Jan 22, 2003 15.50 15.51 15.47 15.47 7,600 -0.03(-0.22%)
Jan 21, 2003 15.43 15.63 15.26 15.50 6,259 +0.07(+0.43%)
Jan 17, 2003 15.47 15.77 15.43 15.43 7,153 +0.00(+0.00%)
Jan 16, 2003 15.26 15.43 15.20 15.43 7,898 -0.13(-0.86%)
Jan 15, 2003 15.70 15.70 15.30 15.57 3,427 -0.03(-0.21%)
Jan 14, 2003 15.43 16.10 15.43 15.60 18,033 +0.17(+1.09%)
Jan 13, 2003 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Jan 10, 2003 15.43 15.43 15.43 15.43 298 +0.20(+1.32%)
Jan 09, 2003 15.43 15.43 15.23 15.23 3,427 +0.13(+0.89%)
Jan 08, 2003 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 07, 2003 16.27 16.27 15.10 15.10 3,874 -0.91(-5.66%)
Jan 06, 2003 15.60 16.37 15.43 16.00 16,393 +1.04(+6.95%)
Jan 03, 2003 15.26 15.70 14.76 14.96 15,797 -0.47(-3.04%)
Jan 02, 2003 15.26 15.77 15.26 15.43 4,322 +0.40(+2.68%)
Dec 31, 2002 15.37 15.37 14.90 15.03 3,874 -0.20(-1.32%)
Dec 30, 2002 15.23 15.23 15.23 15.23 149 +0.00(+0.00%)
Dec 27, 2002 15.10 15.23 15.10 15.23 3,725 +0.24(+1.61%)
Dec 26, 2002 15.00 15.00 14.99 14.99 3,427 -0.01(-0.04%)
Dec 24, 2002 15.00 15.00 15.00 15.00 149 +0.13(+0.90%)
Dec 23, 2002 15.10 15.23 14.83 14.86 3,576 -0.23(-1.56%)
Dec 20, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 19, 2002 14.83 15.16 14.83 15.10 13,115 +0.03(+0.22%)
Dec 18, 2002 15.06 15.06 15.06 15.06 298 -0.20(-1.32%)
Dec 17, 2002 15.10 15.26 15.10 15.26 1,341 -0.13(-0.87%)
Dec 16, 2002 15.40 15.40 15.40 15.40 596 +0.37(+2.46%)
Dec 13, 2002 14.90 15.03 14.90 15.03 5,961 +0.00(+0.00%)
Dec 12, 2002 15.03 15.26 14.90 15.03 6,259 -0.57(-3.66%)
Dec 11, 2002 15.70 15.77 15.26 15.60 4,769 -0.10(-0.64%)
Dec 10, 2002 15.90 15.90 15.70 15.70 2,980 -0.07(-0.43%)
Dec 09, 2002 15.77 15.77 15.70 15.77 3,427 +0.00(+0.00%)
Dec 06, 2002 15.77 15.77 15.70 15.77 5,812 -0.13(-0.80%)
Dec 05, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 04, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 03, 2002 15.90 15.90 15.90 15.90 596 -0.01(-0.04%)
Dec 02, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 27, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 26, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 25, 2002 15.87 15.90 15.87 15.90 2,235 -0.13(-0.84%)
Nov 22, 2002 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Nov 21, 2002 15.94 16.04 15.94 16.04 2,235 +0.14(+0.89%)
Nov 20, 2002 15.80 15.90 15.80 15.90 596 -0.14(-0.88%)
Nov 19, 2002 16.04 16.04 16.04 16.04 447 +1.27(+8.64%)
Nov 18, 2002 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Nov 15, 2002 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Nov 14, 2002 14.76 14.76 14.76 14.76 3,725 -1.31(-8.14%)
Nov 13, 2002 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 12, 2002 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 11, 2002 16.07 16.07 15.94 16.07 6,110 +0.13(+0.84%)
Nov 08, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Nov 07, 2002 16.10 16.10 15.94 15.94 2,980 +0.00(+0.00%)
Nov 06, 2002 15.94 16.10 15.70 15.94 9,091 -0.33(-2.02%)
Nov 05, 2002 16.27 16.27 16.26 16.26 298 -0.17(-1.06%)
Nov 04, 2002 15.94 16.44 15.94 16.44 1,043 +0.81(+5.15%)
Nov 01, 2002 15.63 15.63 15.63 15.63 0 -0.31(-1.94%)
Oct 31, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Oct 30, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Oct 29, 2002 16.27 16.27 15.94 15.94 745 +0.18(+1.15%)
Oct 28, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 25, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 24, 2002 15.73 15.76 15.60 15.76 1,788 +0.03(+0.17%)
Oct 23, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 22, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 21, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 18, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 17, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 16, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 15, 2002 15.77 15.77 15.73 15.73 1,192 +0.81(+5.39%)
Oct 14, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 11, 2002 14.93 14.93 14.93 14.93 1,043 +0.00(+0.00%)
Oct 10, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 09, 2002 15.10 15.10 14.93 14.93 298 +0.00(+0.00%)
Oct 08, 2002 15.13 15.26 14.93 14.93 2,086 +0.00(+0.00%)
Oct 07, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 04, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 03, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 02, 2002 15.03 15.43 14.83 14.93 5,216 -0.10(-0.67%)
Oct 01, 2002 15.77 15.77 15.03 15.03 5,365 -0.74(-4.68%)
Sep 30, 2002 16.10 16.10 15.77 15.77 3,427 -0.34(-2.08%)
Sep 27, 2002 16.10 16.10 16.10 16.10 4,471 +0.00(+0.00%)
Sep 26, 2002 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 25, 2002 16.10 16.44 16.10 16.10 3,129 -0.64(-3.81%)
Sep 24, 2002 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Sep 23, 2002 16.74 16.74 16.74 16.74 1,192 -0.03(-0.20%)
Sep 20, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Sep 19, 2002 16.70 16.77 16.70 16.77 1,043 +0.00(+0.00%)
Sep 18, 2002 16.70 16.77 16.70 16.77 1,043 +0.17(+1.01%)
Sep 17, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Sep 16, 2002 16.71 16.71 16.61 16.61 2,086 -0.03(-0.20%)
Sep 13, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 12, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 11, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 10, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 09, 2002 16.64 16.64 16.64 16.64 447 -0.13(-0.80%)
Sep 06, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Sep 05, 2002 16.44 16.77 16.44 16.77 596 +0.67(+4.17%)
Sep 04, 2002 16.20 16.20 16.10 16.10 3,725 -0.34(-2.04%)
Sep 03, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 30, 2002 16.44 16.44 16.44 16.44 1,192 +0.00(+0.00%)
Aug 29, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 28, 2002 16.44 16.44 16.44 16.44 447 -0.67(-3.92%)
Aug 27, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 26, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 23, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 22, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 21, 2002 16.61 17.11 16.61 17.11 4,620 +0.17(+0.99%)
Aug 20, 2002 16.64 16.94 16.61 16.94 745 +0.00(+0.00%)
Aug 16, 2002 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 15, 2002 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 14, 2002 17.11 17.11 16.94 16.94 447 -0.17(-0.98%)
Aug 13, 2002 17.11 17.11 17.11 17.11 149 +0.67(+4.08%)
Aug 12, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 07, 2002 16.44 16.44 16.44 16.44 745 -0.50(-2.97%)
Aug 06, 2002 16.37 16.94 16.37 16.94 4,471 +0.47(+2.85%)
Aug 05, 2002 16.84 16.54 16.51 16.47 3,874 -0.37(-2.19%)
Aug 02, 2002 16.84 16.84 16.71 16.84 1,639 +0.13(+0.80%)
Aug 01, 2002 16.84 16.84 16.71 16.71 298 +0.00(+0.00%)
Jul 31, 2002 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Jul 30, 2002 16.74 16.74 16.71 16.71 2,980 -0.07(-0.40%)
Jul 29, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jul 26, 2002 16.77 16.77 16.77 16.77 149 +0.00(+0.00%)
Jul 25, 2002 16.44 16.77 16.44 16.77 1,490 +0.34(+2.04%)
Jul 24, 2002 16.51 16.51 16.44 16.44 1,937 -0.07(-0.41%)
Jul 23, 2002 16.77 16.77 16.44 16.51 17,735 +0.00(+0.00%)
Jul 22, 2002 16.57 16.57 16.51 16.51 1,788 -0.20(-1.20%)
Jul 19, 2002 16.71 16.71 16.71 16.71 1,490 +0.10(+0.61%)
Jul 17, 2002 16.61 16.61 16.61 16.61 5,514 -0.84(-4.81%)
Jul 12, 2002 17.45 17.45 17.45 17.45 2,235 +0.77(+4.63%)
Jul 11, 2002 16.67 16.67 16.67 16.67 596 -0.10(-0.60%)
Jul 10, 2002 16.77 16.81 16.71 16.77 6,110 +0.00(+0.00%)
Jul 09, 2002 16.88 16.88 16.77 16.77 18,778 -0.10(-0.60%)
Jul 08, 2002 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jul 05, 2002 16.88 16.88 16.88 16.88 149 -0.54(-3.08%)
Jul 04, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 03, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 02, 2002 16.94 17.41 16.94 17.41 745 +0.47(+2.77%)
Jul 01, 2002 17.28 17.28 16.94 16.94 149 -0.34(-1.94%)
Jun 28, 2002 17.28 17.28 17.28 17.28 745 +0.00(+0.00%)
Jun 27, 2002 16.77 17.28 16.77 17.28 1,192 +0.27(+1.58%)
Jun 26, 2002 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 25, 2002 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 21, 2002 17.01 17.01 17.01 17.01 447 +0.00(+0.00%)
Jun 20, 2002 16.77 17.01 16.77 17.01 447 +0.23(+1.40%)
Jun 19, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 18, 2002 17.11 17.11 17.11 16.77 2,235 +0.00(+0.00%)
Jun 17, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 14, 2002 16.77 16.77 16.77 16.77 149 -0.13(-0.79%)
Jun 12, 2002 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
Jun 11, 2002 16.77 16.91 16.77 16.91 5,216 -0.20(-1.18%)
Jun 10, 2002 16.61 16.61 16.61 17.11 4,173 +0.17(+0.99%)
Jun 07, 2002 16.77 16.94 16.61 16.94 11,773 +0.34(+2.02%)
Jun 06, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Jun 05, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 31, 2002 16.61 16.61 16.61 16.61 4,322 +0.00(+0.00%)
May 28, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 27, 2002 16.61 16.61 16.61 16.61 745 +0.00(+0.00%)
May 24, 2002 16.61 16.61 16.61 16.61 745 +0.17(+1.02%)
May 23, 2002 16.44 16.44 16.44 16.44 149 +0.27(+1.66%)
May 22, 2002 16.10 16.17 16.17 16.17 1,490 +0.07(+0.42%)
May 21, 2002 16.10 16.10 16.10 16.10 1,490 +0.00(+0.00%)
May 20, 2002 16.10 16.10 16.10 16.10 149 +0.00(+0.00%)
May 17, 2002 16.61 16.61 16.10 16.10 298 -0.50(-3.03%)
May 16, 2002 15.43 16.61 15.43 16.61 2,533 +1.17(+7.61%)
May 15, 2002 15.10 15.43 15.10 15.43 596 +0.37(+2.45%)
May 14, 2002 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
May 13, 2002 14.63 14.73 14.63 15.06 5,216 +0.34(+2.28%)
May 10, 2002 14.63 14.73 14.46 14.73 2,086 +0.13(+0.92%)
May 09, 2002 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
May 08, 2002 14.59 14.59 14.59 14.59 298 +0.17(+1.16%)
May 07, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
May 06, 2002 14.33 14.43 14.33 14.43 4,769 +0.13(+0.94%)
May 03, 2002 14.29 14.29 14.29 14.29 894 +0.13(+0.95%)
May 02, 2002 14.16 14.16 14.16 14.16 1,490 +0.07(+0.48%)
May 01, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Apr 30, 2002 14.26 14.26 14.09 14.09 4,918 -0.17(-1.18%)
Apr 29, 2002 14.26 14.26 14.26 14.26 298 +0.34(+2.41%)
Apr 26, 2002 14.09 14.09 13.92 13.92 2,235 -0.17(-1.19%)
Apr 25, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Apr 24, 2002 14.26 14.26 14.09 14.09 596 -0.17(-1.18%)
Apr 23, 2002 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Apr 22, 2002 14.26 14.26 14.26 14.26 745 +0.00(+0.00%)
Apr 19, 2002 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Apr 18, 2002 14.26 14.26 14.26 14.26 0 +0.17(+1.19%)
Apr 17, 2002 13.82 14.09 13.82 14.09 1,192 +0.50(+3.70%)
Apr 16, 2002 13.45 13.59 13.45 13.59 1,043 +0.13(+1.00%)
Apr 15, 2002 13.76 13.76 13.76 13.45 1,341 +0.37(+2.82%)
Apr 12, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 11, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 10, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 09, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 08, 2002 13.79 13.79 13.05 13.08 3,576 -0.34(-2.50%)
Apr 05, 2002 13.42 13.42 13.42 13.42 1,788 -0.17(-1.23%)
Apr 04, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 03, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 02, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 01, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Mar 29, 2002 13.89 13.89 13.59 13.59 1,639 +0.00(+0.00%)
Mar 28, 2002 13.89 13.89 13.59 13.59 1,639 +0.50(+3.85%)
Mar 27, 2002 13.08 13.42 13.08 13.08 5,961 +0.00(+0.00%)
Mar 26, 2002 13.89 13.89 13.08 13.08 1,490 -0.81(-5.80%)
Mar 25, 2002 13.89 13.89 13.89 13.89 0 +0.60(+4.54%)
Mar 22, 2002 13.42 13.42 13.29 13.29 894 -0.47(-3.41%)
Mar 21, 2002 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 20, 2002 13.59 13.59 13.42 13.76 1,937 +0.40(+3.02%)
Mar 19, 2002 13.35 13.35 13.35 13.35 596 +0.00(+0.00%)
Mar 18, 2002 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 15, 2002 13.15 13.15 13.15 13.35 2,384 +0.20(+1.53%)
Mar 14, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 13, 2002 13.15 13.15 13.15 13.15 1,490 +0.00(+0.00%)
Mar 12, 2002 13.08 13.15 13.08 13.15 10,730 +0.07(+0.51%)
Mar 11, 2002 12.82 13.08 12.82 13.08 6,557 +0.34(+2.63%)
Mar 08, 2002 12.65 12.75 12.65 12.75 5,365 +0.00(+0.00%)
Mar 07, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 06, 2002 12.52 12.75 12.52 12.75 7,749 +0.23(+1.82%)
Mar 05, 2002 12.75 12.75 12.52 12.52 4,769 -0.13(-1.01%)
Mar 04, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Mar 01, 2002 12.65 12.65 12.65 12.65 7,153 +0.00(+0.00%)
Feb 28, 2002 12.65 12.65 12.65 12.65 1,043 +0.00(+0.00%)
Feb 27, 2002 12.65 12.65 12.65 12.65 149 +0.00(+0.00%)
Feb 26, 2002 12.65 12.65 12.65 12.65 745 +0.37(+3.01%)
Feb 25, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 22, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 21, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 20, 2002 12.28 12.28 12.28 12.28 149 -0.37(-2.92%)
Feb 19, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 18, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 15, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 14, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 13, 2002 12.25 12.65 12.25 12.65 1,490 +0.40(+3.29%)
Feb 12, 2002 12.25 12.25 12.25 12.25 1,490 -0.34(-2.67%)
Feb 11, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 08, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 07, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 06, 2002 12.58 12.58 12.58 12.58 0 +0.30(+2.46%)
Feb 05, 2002 12.31 12.31 12.28 12.28 1,192 -0.03(-0.27%)
Feb 04, 2002 12.65 12.65 12.31 12.31 12,071 -0.10(-0.81%)
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.