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, 2003 23.82 24.66 23.48 23.48 1,192 +0.17(+0.72%)
Dec 30, 2003 23.48 23.48 23.32 23.32 4,404 +0.00(+0.00%)
Dec 29, 2003 23.48 23.48 23.32 23.32 4,761 -0.17(-0.71%)
Dec 26, 2003 23.48 23.48 23.48 23.48 499 +0.00(+0.00%)
Dec 24, 2003 23.48 23.48 23.48 23.48 499 +0.00(+0.00%)
Dec 23, 2003 23.99 23.99 23.48 23.48 5,663 -0.81(-3.32%)
Dec 22, 2003 24.32 24.32 24.29 24.29 894 -0.03(-0.14%)
Dec 19, 2003 24.16 24.83 24.16 24.32 5,520 -0.17(-0.68%)
Dec 18, 2003 23.99 24.66 23.48 24.49 7,936 +1.01(+4.29%)
Dec 17, 2003 22.81 23.52 22.32 23.48 14,519 +1.14(+5.10%)
Dec 16, 2003 22.28 22.52 22.28 22.34 5,317 +0.07(+0.30%)
Dec 15, 2003 22.28 22.28 22.28 22.28 149 -0.53(-2.32%)
Dec 12, 2003 22.28 22.81 22.28 22.81 916 -0.01(-0.03%)
Dec 11, 2003 22.81 22.81 22.28 22.81 2,086 +0.17(+0.74%)
Dec 10, 2003 22.65 22.65 22.65 22.65 2,980 -0.17(-0.74%)
Dec 09, 2003 22.21 22.81 22.21 22.81 2,123 +0.60(+2.72%)
Dec 08, 2003 22.81 22.81 22.21 22.21 5,916 +0.07(+0.30%)
Dec 05, 2003 22.14 22.14 22.14 22.14 1,788 +0.00(+0.00%)
Dec 04, 2003 22.08 22.81 21.97 22.14 3,725 +0.67(+3.13%)
Dec 03, 2003 21.47 21.97 21.47 21.47 4,322 +0.17(+0.79%)
Dec 02, 2003 21.27 21.30 21.24 21.30 1,639 +0.17(+0.79%)
Dec 01, 2003 20.87 21.14 20.87 21.14 9,314 +0.00(+0.00%)
Nov 28, 2003 21.14 21.14 21.14 21.14 149 +0.00(+0.00%)
Nov 26, 2003 20.87 21.14 20.87 21.14 1,158 +0.00(+0.00%)
Nov 25, 2003 21.14 21.14 21.14 21.14 521 +0.00(+0.00%)
Nov 24, 2003 21.14 21.14 21.14 21.14 4,184 +0.10(+0.48%)
Nov 21, 2003 21.14 21.14 21.04 21.04 770 +0.00(+0.00%)
Nov 20, 2003 21.04 21.14 21.04 21.04 3,427 -0.03(-0.16%)
Nov 19, 2003 21.04 21.20 21.04 21.07 1,490 -0.13(-0.63%)
Nov 18, 2003 21.20 21.20 21.20 21.20 447 +0.17(+0.80%)
Nov 17, 2003 21.00 21.07 21.00 21.04 3,099 -0.03(-0.16%)
Nov 14, 2003 21.07 21.07 21.07 21.07 1,192 +0.07(+0.32%)
Nov 13, 2003 21.00 21.00 21.00 21.00 596 +0.00(+0.00%)
Nov 12, 2003 21.00 21.00 21.00 21.00 372 +0.03(+0.16%)
Nov 11, 2003 20.97 20.97 20.97 20.97 149 +0.00(+0.00%)
Nov 10, 2003 20.97 20.97 20.97 20.97 745 -0.10(-0.48%)
Nov 07, 2003 20.97 21.07 20.97 21.07 3,427 +0.10(+0.48%)
Nov 06, 2003 20.83 20.97 20.83 20.97 1,490 +0.00(+0.00%)
Nov 05, 2003 20.90 20.97 20.83 20.97 2,086 +0.07(+0.32%)
Nov 04, 2003 20.90 21.04 20.90 20.90 3,383 -0.23(-1.11%)
Nov 03, 2003 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
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.