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 (%)
Mar 31, 2003 16.10 16.17 16.10 16.17 1,490 +0.07(+0.42%)
Mar 28, 2003 16.10 16.10 16.10 16.10 298 +0.03(+0.21%)
Mar 27, 2003 16.07 16.07 16.07 16.07 149 +0.10(+0.63%)
Mar 26, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 25, 2003 15.77 16.07 15.73 15.97 4,471 +0.20(+1.28%)
Mar 24, 2003 15.77 15.77 15.77 15.77 298 +0.00(+0.00%)
Mar 21, 2003 15.53 15.77 15.53 15.77 298 +0.23(+1.51%)
Mar 20, 2003 15.53 15.70 15.53 15.53 8,644 -0.17(-1.07%)
Mar 19, 2003 15.54 15.77 15.54 15.70 8,047 +0.17(+1.08%)
Mar 18, 2003 15.77 15.77 15.53 15.53 1,639 +0.00(+0.00%)
Mar 17, 2003 15.53 15.53 15.53 15.53 2,682 -0.23(-1.49%)
Mar 14, 2003 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 13, 2003 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 12, 2003 15.77 15.77 15.77 15.77 298 +0.23(+1.51%)
Mar 11, 2003 15.53 15.53 15.53 15.53 745 +0.03(+0.22%)
Mar 10, 2003 15.73 15.80 15.50 15.50 3,278 +0.00(+0.00%)
Mar 07, 2003 15.50 15.50 15.50 15.50 1,192 +0.00(+0.00%)
Mar 06, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 05, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 04, 2003 15.43 15.51 15.43 15.50 5,216 -0.10(-0.64%)
Mar 03, 2003 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
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%)
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.