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 (%)
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%)
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.