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 (%)
Oct 31, 2003 21.14 21.14 21.14 21.14 1,639 +0.23(+1.12%)
Oct 30, 2003 21.30 20.90 20.90 20.90 1,043 -0.40(-1.89%)
Oct 29, 2003 21.30 21.30 21.30 21.30 298 +0.00(+0.00%)
Oct 28, 2003 21.30 21.30 21.30 21.30 1,788 +0.07(+0.32%)
Oct 27, 2003 21.30 21.30 21.24 21.24 596 -0.03(-0.16%)
Oct 24, 2003 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Oct 23, 2003 21.14 21.27 21.14 21.27 298 +0.00(+0.00%)
Oct 22, 2003 20.87 21.27 20.87 21.27 1,043 +0.40(+1.93%)
Oct 21, 2003 21.00 21.00 20.87 20.87 1,937 -0.27(-1.27%)
Oct 20, 2003 21.30 21.30 21.14 21.14 745 -0.17(-0.79%)
Oct 17, 2003 21.30 21.30 21.30 21.30 0 +0.17(+0.79%)
Oct 16, 2003 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
Oct 15, 2003 21.64 21.81 20.97 21.14 2,980 +0.17(+0.80%)
Oct 14, 2003 21.30 21.81 20.97 20.97 3,129 +0.00(+0.00%)
Oct 13, 2003 21.30 21.30 20.97 20.97 2,533 -0.34(-1.57%)
Oct 10, 2003 21.14 21.30 21.14 21.30 1,490 +0.50(+2.42%)
Oct 09, 2003 20.97 20.97 20.80 20.80 894 -0.30(-1.43%)
Oct 08, 2003 20.83 21.10 20.80 21.10 2,980 +0.30(+1.45%)
Oct 07, 2003 20.83 20.83 20.80 20.80 1,490 -0.30(-1.43%)
Oct 06, 2003 20.97 21.10 20.80 21.10 2,831 -0.07(-0.32%)
Oct 03, 2003 20.93 21.17 20.93 21.17 894 +0.10(+0.48%)
Oct 02, 2003 20.93 21.07 20.93 21.07 447 -0.23(-1.10%)
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.