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 (%)
Nov 27, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 26, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 25, 2002 15.87 15.90 15.87 15.90 2,235 -0.13(-0.84%)
Nov 22, 2002 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Nov 21, 2002 15.94 16.04 15.94 16.04 2,235 +0.14(+0.89%)
Nov 20, 2002 15.80 15.90 15.80 15.90 596 -0.14(-0.88%)
Nov 19, 2002 16.04 16.04 16.04 16.04 447 +1.27(+8.64%)
Nov 18, 2002 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Nov 15, 2002 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Nov 14, 2002 14.76 14.76 14.76 14.76 3,725 -1.31(-8.14%)
Nov 13, 2002 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 12, 2002 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 11, 2002 16.07 16.07 15.94 16.07 6,110 +0.13(+0.84%)
Nov 08, 2002 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Nov 07, 2002 16.10 16.10 15.94 15.94 2,980 +0.00(+0.00%)
Nov 06, 2002 15.94 16.10 15.70 15.94 9,091 -0.33(-2.02%)
Nov 05, 2002 16.27 16.27 16.26 16.26 298 -0.17(-1.06%)
Nov 04, 2002 15.94 16.44 15.94 16.44 1,043 +0.81(+5.15%)
Nov 01, 2002 15.63 15.63 15.63 15.63 0 -0.31(-1.94%)
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%)
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.