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 (%)
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%)
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.