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 (%)
Feb 28, 2003 15.33 15.60 15.26 15.60 7,302 +0.17(+1.09%)
Feb 27, 2003 15.43 15.43 15.43 15.43 596 +0.00(+0.00%)
Feb 26, 2003 15.43 15.43 15.43 15.43 596 +0.20(+1.32%)
Feb 25, 2003 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Feb 24, 2003 15.23 15.23 15.23 15.23 149 -0.16(-1.05%)
Feb 21, 2003 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Feb 20, 2003 15.40 15.40 15.39 15.39 2,384 +0.19(+1.28%)
Feb 19, 2003 15.43 15.43 15.20 15.20 3,129 -0.23(-1.52%)
Feb 18, 2003 15.43 15.43 15.43 15.43 596 +0.17(+1.10%)
Feb 14, 2003 15.10 15.26 15.10 15.26 1,788 +0.13(+0.89%)
Feb 13, 2003 15.26 15.26 15.06 15.13 2,533 -0.17(-1.14%)
Feb 12, 2003 15.26 15.43 15.26 15.30 3,576 +0.01(+0.04%)
Feb 11, 2003 15.30 15.43 15.30 15.30 2,235 -0.13(-0.87%)
Feb 10, 2003 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 07, 2003 15.47 15.47 15.43 15.43 2,235 -0.03(-0.22%)
Feb 06, 2003 15.47 15.47 15.47 15.47 745 +0.00(+0.00%)
Feb 05, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Feb 04, 2003 15.47 15.47 15.47 15.47 1,490 -0.02(-0.13%)
Jan 31, 2003 15.49 15.49 15.49 15.49 1,639 +0.02(+0.13%)
Jan 30, 2003 15.47 15.47 15.47 15.47 4,023 -0.07(-0.43%)
Jan 29, 2003 15.53 15.53 15.53 15.53 149 +0.07(+0.43%)
Jan 27, 2003 15.57 15.57 15.47 15.47 3,725 +0.00(+0.00%)
Jan 24, 2003 15.47 15.47 15.43 15.47 5,216 +0.00(+0.00%)
Jan 23, 2003 15.47 15.50 15.47 15.47 4,173 +0.00(+0.00%)
Jan 22, 2003 15.50 15.51 15.47 15.47 7,600 -0.03(-0.22%)
Jan 21, 2003 15.43 15.63 15.26 15.50 6,259 +0.07(+0.43%)
Jan 17, 2003 15.47 15.77 15.43 15.43 7,153 +0.00(+0.00%)
Jan 16, 2003 15.26 15.43 15.20 15.43 7,898 -0.13(-0.86%)
Jan 15, 2003 15.70 15.70 15.30 15.57 3,427 -0.03(-0.21%)
Jan 14, 2003 15.43 16.10 15.43 15.60 18,033 +0.17(+1.09%)
Jan 13, 2003 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Jan 10, 2003 15.43 15.43 15.43 15.43 298 +0.20(+1.32%)
Jan 09, 2003 15.43 15.43 15.23 15.23 3,427 +0.13(+0.89%)
Jan 08, 2003 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 07, 2003 16.27 16.27 15.10 15.10 3,874 -0.91(-5.66%)
Jan 06, 2003 15.60 16.37 15.43 16.00 16,393 +1.04(+6.95%)
Jan 03, 2003 15.26 15.70 14.76 14.96 15,797 -0.47(-3.04%)
Jan 02, 2003 15.26 15.77 15.26 15.43 4,322 +0.40(+2.68%)
Dec 31, 2002 15.37 15.37 14.90 15.03 3,874 -0.20(-1.32%)
Dec 30, 2002 15.23 15.23 15.23 15.23 149 +0.00(+0.00%)
Dec 27, 2002 15.10 15.23 15.10 15.23 3,725 +0.24(+1.61%)
Dec 26, 2002 15.00 15.00 14.99 14.99 3,427 -0.01(-0.04%)
Dec 24, 2002 15.00 15.00 15.00 15.00 149 +0.13(+0.90%)
Dec 23, 2002 15.10 15.23 14.83 14.86 3,576 -0.23(-1.56%)
Dec 20, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 19, 2002 14.83 15.16 14.83 15.10 13,115 +0.03(+0.22%)
Dec 18, 2002 15.06 15.06 15.06 15.06 298 -0.20(-1.32%)
Dec 17, 2002 15.10 15.26 15.10 15.26 1,341 -0.13(-0.87%)
Dec 16, 2002 15.40 15.40 15.40 15.40 596 +0.37(+2.46%)
Dec 13, 2002 14.90 15.03 14.90 15.03 5,961 +0.00(+0.00%)
Dec 12, 2002 15.03 15.26 14.90 15.03 6,259 -0.57(-3.66%)
Dec 11, 2002 15.70 15.77 15.26 15.60 4,769 -0.10(-0.64%)
Dec 10, 2002 15.90 15.90 15.70 15.70 2,980 -0.07(-0.43%)
Dec 09, 2002 15.77 15.77 15.70 15.77 3,427 +0.00(+0.00%)
Dec 06, 2002 15.77 15.77 15.70 15.77 5,812 -0.13(-0.80%)
Dec 05, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 04, 2002 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 03, 2002 15.90 15.90 15.90 15.90 596 -0.01(-0.04%)
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.