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 (%)
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%)
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.