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, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Oct 30, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Oct 29, 2002 16.27 16.27 15.94 15.94 745 +0.18(+1.15%)
Oct 28, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 25, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 24, 2002 15.73 15.76 15.60 15.76 1,788 +0.03(+0.17%)
Oct 23, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 22, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 21, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 18, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 17, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 16, 2002 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Oct 15, 2002 15.77 15.77 15.73 15.73 1,192 +0.81(+5.39%)
Oct 14, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 11, 2002 14.93 14.93 14.93 14.93 1,043 +0.00(+0.00%)
Oct 10, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 09, 2002 15.10 15.10 14.93 14.93 298 +0.00(+0.00%)
Oct 08, 2002 15.13 15.26 14.93 14.93 2,086 +0.00(+0.00%)
Oct 07, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 04, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 03, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 02, 2002 15.03 15.43 14.83 14.93 5,216 -0.10(-0.67%)
Oct 01, 2002 15.77 15.77 15.03 15.03 5,365 -0.74(-4.68%)
Sep 30, 2002 16.10 16.10 15.77 15.77 3,427 -0.34(-2.08%)
Sep 27, 2002 16.10 16.10 16.10 16.10 4,471 +0.00(+0.00%)
Sep 26, 2002 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 25, 2002 16.10 16.44 16.10 16.10 3,129 -0.64(-3.81%)
Sep 24, 2002 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Sep 23, 2002 16.74 16.74 16.74 16.74 1,192 -0.03(-0.20%)
Sep 20, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Sep 19, 2002 16.70 16.77 16.70 16.77 1,043 +0.00(+0.00%)
Sep 18, 2002 16.70 16.77 16.70 16.77 1,043 +0.17(+1.01%)
Sep 17, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Sep 16, 2002 16.71 16.71 16.61 16.61 2,086 -0.03(-0.20%)
Sep 13, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 12, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 11, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 10, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 09, 2002 16.64 16.64 16.64 16.64 447 -0.13(-0.80%)
Sep 06, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Sep 05, 2002 16.44 16.77 16.44 16.77 596 +0.67(+4.17%)
Sep 04, 2002 16.20 16.20 16.10 16.10 3,725 -0.34(-2.04%)
Sep 03, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 30, 2002 16.44 16.44 16.44 16.44 1,192 +0.00(+0.00%)
Aug 29, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 28, 2002 16.44 16.44 16.44 16.44 447 -0.67(-3.92%)
Aug 27, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 26, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 23, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 22, 2002 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Aug 21, 2002 16.61 17.11 16.61 17.11 4,620 +0.17(+0.99%)
Aug 20, 2002 16.64 16.94 16.61 16.94 745 +0.00(+0.00%)
Aug 16, 2002 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 15, 2002 16.94 16.94 16.94 16.94 0 +0.00(+0.00%)
Aug 14, 2002 17.11 17.11 16.94 16.94 447 -0.17(-0.98%)
Aug 13, 2002 17.11 17.11 17.11 17.11 149 +0.67(+4.08%)
Aug 12, 2002 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Aug 07, 2002 16.44 16.44 16.44 16.44 745 -0.50(-2.97%)
Aug 06, 2002 16.37 16.94 16.37 16.94 4,471 +0.47(+2.85%)
Aug 05, 2002 16.84 16.54 16.51 16.47 3,874 -0.37(-2.19%)
Aug 02, 2002 16.84 16.84 16.71 16.84 1,639 +0.13(+0.80%)
Aug 01, 2002 16.84 16.84 16.71 16.71 298 +0.00(+0.00%)
Jul 31, 2002 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Jul 30, 2002 16.74 16.74 16.71 16.71 2,980 -0.07(-0.40%)
Jul 29, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jul 26, 2002 16.77 16.77 16.77 16.77 149 +0.00(+0.00%)
Jul 25, 2002 16.44 16.77 16.44 16.77 1,490 +0.34(+2.04%)
Jul 24, 2002 16.51 16.51 16.44 16.44 1,937 -0.07(-0.41%)
Jul 23, 2002 16.77 16.77 16.44 16.51 17,735 +0.00(+0.00%)
Jul 22, 2002 16.57 16.57 16.51 16.51 1,788 -0.20(-1.20%)
Jul 19, 2002 16.71 16.71 16.71 16.71 1,490 +0.10(+0.61%)
Jul 17, 2002 16.61 16.61 16.61 16.61 5,514 -0.84(-4.81%)
Jul 12, 2002 17.45 17.45 17.45 17.45 2,235 +0.77(+4.63%)
Jul 11, 2002 16.67 16.67 16.67 16.67 596 -0.10(-0.60%)
Jul 10, 2002 16.77 16.81 16.71 16.77 6,110 +0.00(+0.00%)
Jul 09, 2002 16.88 16.88 16.77 16.77 18,778 -0.10(-0.60%)
Jul 08, 2002 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jul 05, 2002 16.88 16.88 16.88 16.88 149 -0.54(-3.08%)
Jul 04, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 03, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 02, 2002 16.94 17.41 16.94 17.41 745 +0.47(+2.77%)
Jul 01, 2002 17.28 17.28 16.94 16.94 149 -0.34(-1.94%)
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%)
Apr 01, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Mar 29, 2002 13.89 13.89 13.59 13.59 1,639 +0.00(+0.00%)
Mar 28, 2002 13.89 13.89 13.59 13.59 1,639 +0.50(+3.85%)
Mar 27, 2002 13.08 13.42 13.08 13.08 5,961 +0.00(+0.00%)
Mar 26, 2002 13.89 13.89 13.08 13.08 1,490 -0.81(-5.80%)
Mar 25, 2002 13.89 13.89 13.89 13.89 0 +0.60(+4.54%)
Mar 22, 2002 13.42 13.42 13.29 13.29 894 -0.47(-3.41%)
Mar 21, 2002 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 20, 2002 13.59 13.59 13.42 13.76 1,937 +0.40(+3.02%)
Mar 19, 2002 13.35 13.35 13.35 13.35 596 +0.00(+0.00%)
Mar 18, 2002 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 15, 2002 13.15 13.15 13.15 13.35 2,384 +0.20(+1.53%)
Mar 14, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 13, 2002 13.15 13.15 13.15 13.15 1,490 +0.00(+0.00%)
Mar 12, 2002 13.08 13.15 13.08 13.15 10,730 +0.07(+0.51%)
Mar 11, 2002 12.82 13.08 12.82 13.08 6,557 +0.34(+2.63%)
Mar 08, 2002 12.65 12.75 12.65 12.75 5,365 +0.00(+0.00%)
Mar 07, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 06, 2002 12.52 12.75 12.52 12.75 7,749 +0.23(+1.82%)
Mar 05, 2002 12.75 12.75 12.52 12.52 4,769 -0.13(-1.01%)
Mar 04, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Mar 01, 2002 12.65 12.65 12.65 12.65 7,153 +0.00(+0.00%)
Feb 28, 2002 12.65 12.65 12.65 12.65 1,043 +0.00(+0.00%)
Feb 27, 2002 12.65 12.65 12.65 12.65 149 +0.00(+0.00%)
Feb 26, 2002 12.65 12.65 12.65 12.65 745 +0.37(+3.01%)
Feb 25, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 22, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 21, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 20, 2002 12.28 12.28 12.28 12.28 149 -0.37(-2.92%)
Feb 19, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 18, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 15, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 14, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 13, 2002 12.25 12.65 12.25 12.65 1,490 +0.40(+3.29%)
Feb 12, 2002 12.25 12.25 12.25 12.25 1,490 -0.34(-2.67%)
Feb 11, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 08, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 07, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 06, 2002 12.58 12.58 12.58 12.58 0 +0.30(+2.46%)
Feb 05, 2002 12.31 12.31 12.28 12.28 1,192 -0.03(-0.27%)
Feb 04, 2002 12.65 12.65 12.31 12.31 12,071 -0.10(-0.81%)
Feb 01, 2002 12.08 12.41 12.08 12.41 7,898 +0.34(+2.78%)
Jan 31, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jan 30, 2002 12.08 12.08 12.08 12.08 17,437 -0.50(-4.00%)
Jan 29, 2002 12.41 12.58 12.41 12.58 894 +0.00(+0.00%)
Jan 28, 2002 12.14 12.58 12.14 12.58 745 +0.44(+3.59%)
Jan 25, 2002 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jan 24, 2002 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jan 23, 2002 12.08 12.14 12.08 12.14 149 +0.07(+0.56%)
Jan 22, 2002 12.14 12.14 12.08 12.08 64,085 -0.07(-0.55%)
Jan 21, 2002 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jan 18, 2002 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jan 17, 2002 12.61 12.61 12.14 12.14 447 -0.47(-3.72%)
Jan 16, 2002 12.61 12.61 12.61 12.61 149 +0.03(+0.27%)
Jan 15, 2002 12.55 12.58 12.55 12.58 1,788 -0.07(-0.58%)
Jan 14, 2002 12.51 12.65 12.51 12.65 2,235 +0.00(+0.00%)
Jan 11, 2002 12.65 12.65 12.65 12.65 298 +0.07(+0.59%)
Jan 10, 2002 12.58 12.58 12.58 12.58 3,576 +0.00(+0.00%)
Jan 09, 2002 12.41 12.62 12.41 12.58 4,173 +0.43(+3.53%)
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.