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%)
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.