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%)
Oct 01, 2003 21.30 21.30 21.20 21.30 745 +0.00(+0.00%)
Sep 30, 2003 21.30 21.30 21.30 21.30 298 +0.00(+0.00%)
Sep 29, 2003 21.30 21.30 21.30 21.30 298 +0.10(+0.47%)
Sep 26, 2003 21.20 21.20 21.20 21.20 596 +0.00(+0.00%)
Sep 25, 2003 21.47 21.47 21.20 21.20 5,812 -0.44(-2.02%)
Sep 24, 2003 21.64 21.64 21.64 21.64 0 +0.00(+0.00%)
Sep 23, 2003 21.64 21.64 21.64 21.64 149 +0.34(+1.57%)
Sep 22, 2003 21.30 21.30 21.30 21.30 447 -0.17(-0.78%)
Sep 19, 2003 21.47 21.47 21.47 21.47 298 -0.17(-0.77%)
Sep 18, 2003 21.64 21.64 21.64 21.64 447 +0.17(+0.78%)
Sep 17, 2003 21.34 21.47 21.34 21.47 1,937 -0.13(-0.62%)
Sep 16, 2003 21.61 21.61 21.61 21.61 298 +0.13(+0.63%)
Sep 15, 2003 21.47 21.47 21.47 21.47 3,427 +0.27(+1.27%)
Sep 12, 2003 21.20 21.20 21.20 21.20 1,192 -0.13(-0.63%)
Sep 11, 2003 21.47 21.64 21.20 21.34 2,682 -0.13(-0.63%)
Sep 10, 2003 21.67 21.67 21.47 21.47 12,966 -0.20(-0.93%)
Sep 09, 2003 21.67 21.67 21.67 21.67 1,192 -0.13(-0.62%)
Sep 08, 2003 21.67 21.81 21.67 21.81 894 +0.00(+0.00%)
Sep 05, 2003 21.67 21.81 21.67 21.81 745 +0.13(+0.62%)
Sep 04, 2003 21.81 21.81 21.67 21.67 9,240 +0.03(+0.16%)
Sep 03, 2003 21.64 21.71 21.64 21.64 2,235 +0.00(+0.00%)
Sep 02, 2003 21.64 21.64 21.61 21.64 5,514 +0.03(+0.16%)
Aug 29, 2003 21.47 21.64 21.30 21.61 6,110 -0.03(-0.15%)
Aug 28, 2003 21.30 21.64 21.30 21.64 894 +0.70(+3.37%)
Aug 27, 2003 21.54 21.54 20.93 20.93 1,639 -0.54(-2.50%)
Aug 26, 2003 21.14 21.47 20.80 21.47 9,240 +0.34(+1.59%)
Aug 25, 2003 20.80 21.14 20.67 21.14 2,086 +0.84(+4.13%)
Aug 22, 2003 20.80 20.80 20.30 20.30 596 +0.17(+0.83%)
Aug 21, 2003 20.13 20.13 19.66 20.13 5,663 +0.00(+0.00%)
Aug 20, 2003 19.93 20.13 19.76 20.13 13,115 +0.20(+1.01%)
Aug 19, 2003 19.96 19.96 19.79 19.93 3,874 +0.47(+2.41%)
Aug 18, 2003 19.36 19.46 19.36 19.46 7,302 -0.10(-0.51%)
Aug 15, 2003 19.49 19.56 19.46 19.56 3,427 +0.10(+0.52%)
Aug 14, 2003 19.46 19.46 19.46 19.46 0 +0.00(+0.00%)
Aug 13, 2003 19.46 19.46 19.46 19.46 0 +0.00(+0.00%)
Aug 12, 2003 19.36 19.55 19.36 19.46 447 -0.10(-0.51%)
Aug 11, 2003 19.59 19.59 19.56 19.56 1,937 +0.03(+0.17%)
Aug 08, 2003 19.36 19.53 19.36 19.53 1,788 +0.17(+0.87%)
Aug 07, 2003 19.69 19.69 19.36 19.36 4,471 -0.37(-1.87%)
Aug 06, 2003 19.63 19.76 19.59 19.73 7,898 +0.10(+0.51%)
Aug 05, 2003 19.79 19.79 19.63 19.63 4,173 -0.03(-0.17%)
Aug 04, 2003 19.73 19.73 19.65 19.66 3,278 -0.13(-0.68%)
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.