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 (%)
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%)
May 01, 2003 17.17 17.17 17.17 17.17 298 -0.01(-0.04%)
Apr 30, 2003 17.11 17.18 17.11 17.18 2,533 +0.07(+0.39%)
Apr 29, 2003 17.01 17.21 17.01 17.11 5,216 +0.23(+1.39%)
Apr 28, 2003 16.77 16.88 16.77 16.88 2,980 +0.10(+0.60%)
Apr 25, 2003 17.01 17.01 16.77 16.77 4,471 -0.23(-1.38%)
Apr 24, 2003 16.77 17.01 16.77 17.01 3,725 +0.50(+3.05%)
Apr 23, 2003 16.51 16.51 16.51 16.51 2,831 -0.44(-2.57%)
Apr 22, 2003 16.44 16.94 16.44 16.94 2,086 +0.50(+3.06%)
Apr 21, 2003 16.44 16.44 16.44 16.44 745 +0.13(+0.82%)
Apr 17, 2003 16.37 16.37 16.31 16.31 1,341 +0.07(+0.42%)
Apr 16, 2003 16.44 16.44 16.24 16.24 2,384 -0.20(-1.22%)
Apr 15, 2003 16.20 16.44 16.20 16.44 25,783 +0.00(+0.00%)
Apr 14, 2003 16.44 16.44 16.44 16.44 1,490 +0.34(+2.08%)
Apr 11, 2003 16.44 16.44 16.10 16.10 7,451 +0.00(+0.00%)
Apr 10, 2003 16.10 16.17 16.07 16.10 2,682 -0.07(-0.41%)
Apr 09, 2003 15.97 16.17 15.97 16.17 3,129 -0.10(-0.62%)
Apr 08, 2003 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Apr 07, 2003 16.44 16.44 16.27 16.27 5,216 +0.04(+0.25%)
Apr 04, 2003 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Apr 03, 2003 16.24 16.24 16.23 16.23 1,192 +0.36(+2.28%)
Apr 02, 2003 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Apr 01, 2003 15.90 16.24 15.87 15.87 1,192 -0.30(-1.87%)
Mar 31, 2003 16.10 16.17 16.10 16.17 1,490 +0.07(+0.42%)
Mar 28, 2003 16.10 16.10 16.10 16.10 298 +0.03(+0.21%)
Mar 27, 2003 16.07 16.07 16.07 16.07 149 +0.10(+0.63%)
Mar 26, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 25, 2003 15.77 16.07 15.73 15.97 4,471 +0.20(+1.28%)
Mar 24, 2003 15.77 15.77 15.77 15.77 298 +0.00(+0.00%)
Mar 21, 2003 15.53 15.77 15.53 15.77 298 +0.23(+1.51%)
Mar 20, 2003 15.53 15.70 15.53 15.53 8,644 -0.17(-1.07%)
Mar 19, 2003 15.54 15.77 15.54 15.70 8,047 +0.17(+1.08%)
Mar 18, 2003 15.77 15.77 15.53 15.53 1,639 +0.00(+0.00%)
Mar 17, 2003 15.53 15.53 15.53 15.53 2,682 -0.23(-1.49%)
Mar 14, 2003 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 13, 2003 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 12, 2003 15.77 15.77 15.77 15.77 298 +0.23(+1.51%)
Mar 11, 2003 15.53 15.53 15.53 15.53 745 +0.03(+0.22%)
Mar 10, 2003 15.73 15.80 15.50 15.50 3,278 +0.00(+0.00%)
Mar 07, 2003 15.50 15.50 15.50 15.50 1,192 +0.00(+0.00%)
Mar 06, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 05, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 04, 2003 15.43 15.51 15.43 15.50 5,216 -0.10(-0.64%)
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.