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 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%)
Aug 01, 2003 19.66 19.79 19.66 19.79 7,153 +0.13(+0.68%)
Jul 31, 2003 19.46 19.66 19.46 19.66 3,725 +0.37(+1.91%)
Jul 30, 2003 19.09 19.29 19.09 19.29 1,788 +0.27(+1.41%)
Jul 29, 2003 19.02 19.02 18.89 19.02 1,937 +0.07(+0.35%)
Jul 28, 2003 18.96 18.96 18.96 18.96 149 +0.17(+0.89%)
Jul 25, 2003 18.79 18.79 18.79 18.79 2,980 +0.00(+0.00%)
Jul 24, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 23, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 22, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 21, 2003 18.72 18.79 18.72 18.79 745 +0.17(+0.90%)
Jul 18, 2003 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jul 17, 2003 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jul 16, 2003 18.62 18.79 18.62 18.62 2,682 -0.27(-1.42%)
Jul 15, 2003 18.72 18.89 18.72 18.89 3,278 +0.10(+0.54%)
Jul 14, 2003 18.79 18.79 18.79 18.79 298 +0.00(+0.00%)
Jul 11, 2003 18.79 18.79 18.79 18.79 2,980 +0.17(+0.90%)
Jul 10, 2003 18.62 18.62 18.62 18.62 447 -0.34(-1.77%)
Jul 09, 2003 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 08, 2003 18.96 18.96 18.96 18.96 149 +0.17(+0.89%)
Jul 07, 2003 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Jul 03, 2003 18.96 18.96 18.79 18.79 5,216 -0.17(-0.88%)
Jul 02, 2003 18.62 18.96 18.55 18.96 4,023 +0.17(+0.89%)
Jul 01, 2003 18.42 18.79 18.28 18.79 3,129 +0.67(+3.70%)
Jun 30, 2003 18.18 18.28 18.12 18.12 1,937 -0.34(-1.82%)
Jun 27, 2003 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jun 26, 2003 17.88 18.45 17.88 18.45 745 +0.17(+0.92%)
Jun 25, 2003 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jun 24, 2003 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jun 23, 2003 18.28 18.28 18.28 18.28 298 +0.17(+0.93%)
Jun 20, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 19, 2003 17.85 18.12 17.85 18.12 2,682 +0.01(+0.04%)
Jun 18, 2003 18.12 18.12 18.11 18.11 298 +0.26(+1.47%)
Jun 17, 2003 17.98 17.98 17.85 17.85 2,682 -0.10(-0.56%)
Jun 16, 2003 17.95 17.95 17.95 17.95 596 +0.00(+0.00%)
Jun 13, 2003 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jun 12, 2003 17.85 17.95 17.85 17.95 894 -0.17(-0.93%)
Jun 11, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 10, 2003 18.12 18.12 18.12 18.12 1,043 +0.00(+0.00%)
Jun 09, 2003 18.12 18.12 18.12 18.12 149 +0.00(+0.00%)
Jun 06, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jun 05, 2003 17.78 18.12 17.78 18.12 2,980 +0.00(+0.00%)
Jun 04, 2003 18.02 18.12 17.81 18.12 4,769 +0.00(+0.00%)
Jun 03, 2003 18.12 18.12 18.12 18.12 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.