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 (%)
Jul 31, 2003 19.46 19.66 19.46 19.66 3,725 +0.37(+1.91%)
Jul 30, 2003 19.09 19.29 19.09 19.29 1,788 +0.27(+1.41%)
Jul 29, 2003 19.02 19.02 18.89 19.02 1,937 +0.07(+0.35%)
Jul 28, 2003 18.96 18.96 18.96 18.96 149 +0.17(+0.89%)
Jul 25, 2003 18.79 18.79 18.79 18.79 2,980 +0.00(+0.00%)
Jul 24, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 23, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 22, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 21, 2003 18.72 18.79 18.72 18.79 745 +0.17(+0.90%)
Jul 18, 2003 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jul 17, 2003 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jul 16, 2003 18.62 18.79 18.62 18.62 2,682 -0.27(-1.42%)
Jul 15, 2003 18.72 18.89 18.72 18.89 3,278 +0.10(+0.54%)
Jul 14, 2003 18.79 18.79 18.79 18.79 298 +0.00(+0.00%)
Jul 11, 2003 18.79 18.79 18.79 18.79 2,980 +0.17(+0.90%)
Jul 10, 2003 18.62 18.62 18.62 18.62 447 -0.34(-1.77%)
Jul 09, 2003 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 08, 2003 18.96 18.96 18.96 18.96 149 +0.17(+0.89%)
Jul 07, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 03, 2003 18.96 18.96 18.79 18.79 5,216 -0.17(-0.88%)
Jul 02, 2003 18.62 18.96 18.55 18.96 4,023 +0.17(+0.89%)
Jul 01, 2003 18.42 18.79 18.28 18.79 3,129 +0.67(+3.70%)
Jun 30, 2003 18.18 18.28 18.12 18.12 1,937 -0.34(-1.82%)
Jun 27, 2003 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jun 26, 2003 17.88 18.45 17.88 18.45 745 +0.17(+0.92%)
Jun 25, 2003 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jun 24, 2003 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jun 23, 2003 18.28 18.28 18.28 18.28 298 +0.17(+0.93%)
Jun 20, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 19, 2003 17.85 18.12 17.85 18.12 2,682 +0.01(+0.04%)
Jun 18, 2003 18.12 18.12 18.11 18.11 298 +0.26(+1.47%)
Jun 17, 2003 17.98 17.98 17.85 17.85 2,682 -0.10(-0.56%)
Jun 16, 2003 17.95 17.95 17.95 17.95 596 +0.00(+0.00%)
Jun 13, 2003 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jun 12, 2003 17.85 17.95 17.85 17.95 894 -0.17(-0.93%)
Jun 11, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 10, 2003 18.12 18.12 18.12 18.12 1,043 +0.00(+0.00%)
Jun 09, 2003 18.12 18.12 18.12 18.12 149 +0.00(+0.00%)
Jun 06, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 05, 2003 17.78 18.12 17.78 18.12 2,980 +0.00(+0.00%)
Jun 04, 2003 18.02 18.12 17.81 18.12 4,769 +0.00(+0.00%)
Jun 03, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 02, 2003 18.12 18.12 18.12 18.12 894 +0.00(+0.00%)
May 30, 2003 17.98 18.12 17.98 18.12 447 +0.00(+0.00%)
May 29, 2003 18.12 18.12 18.12 18.12 596 +0.00(+0.00%)
May 28, 2003 17.95 18.12 17.95 18.12 1,192 +0.00(+0.00%)
May 27, 2003 18.12 18.28 17.98 18.12 4,322 +0.07(+0.37%)
May 23, 2003 17.78 18.05 17.78 18.05 4,471 +0.00(+0.00%)
May 22, 2003 18.05 18.05 18.05 18.05 298 +0.27(+1.51%)
May 21, 2003 17.78 17.78 17.78 17.78 745 +0.00(+0.00%)
May 20, 2003 17.65 17.78 17.65 17.78 2,533 +0.30(+1.73%)
May 19, 2003 17.34 17.48 17.34 17.48 5,216 +0.03(+0.19%)
May 16, 2003 17.45 17.45 17.45 17.45 596 +0.03(+0.19%)
May 15, 2003 17.24 17.41 17.18 17.41 5,514 +0.13(+0.78%)
May 14, 2003 17.28 17.28 17.28 17.28 2,831 -0.15(-0.89%)
May 13, 2003 17.44 17.45 17.18 17.43 4,322 -0.01(-0.08%)
May 12, 2003 17.45 17.45 17.45 17.45 149 +0.27(+1.56%)
May 09, 2003 17.18 17.31 17.18 17.18 3,129 +0.03(+0.20%)
May 08, 2003 17.11 17.18 17.11 17.14 4,918 -0.03(-0.20%)
May 07, 2003 17.18 17.18 17.18 17.18 149 -0.07(-0.39%)
May 06, 2003 17.11 17.24 17.11 17.24 4,620 +0.07(+0.43%)
May 05, 2003 17.18 17.18 17.17 17.17 1,937 +0.06(+0.35%)
May 02, 2003 17.11 17.11 17.11 17.11 1,490 -0.06(-0.35%)
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.