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 27, 2004 24.49 24.66 24.16 24.66 2,086 +0.50(+2.08%)
Feb 26, 2004 24.32 24.32 24.16 24.16 1,490 +0.17(+0.70%)
Feb 25, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Feb 24, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Feb 23, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Feb 20, 2004 24.66 24.66 23.99 23.99 1,341 -0.17(-0.69%)
Feb 19, 2004 23.99 24.16 23.99 24.16 2,235 +0.17(+0.70%)
Feb 18, 2004 23.92 23.99 23.92 23.99 4,173 +0.00(+0.00%)
Feb 17, 2004 24.83 24.83 23.85 23.99 5,961 -0.83(-3.35%)
Feb 13, 2004 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Feb 12, 2004 23.82 24.82 23.82 24.82 596 -0.01(-0.03%)
Feb 11, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Feb 10, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Feb 09, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Feb 06, 2004 24.83 24.83 24.83 24.83 298 +1.17(+4.96%)
Feb 05, 2004 23.65 23.65 23.65 23.65 149 +0.30(+1.29%)
Feb 04, 2004 24.16 24.16 23.32 23.35 5,961 -0.13(-0.57%)
Feb 03, 2004 24.16 24.16 23.48 23.48 1,043 -1.34(-5.41%)
Feb 02, 2004 24.83 24.83 24.83 24.83 298 +0.84(+3.50%)
Jan 30, 2004 23.99 23.99 23.99 23.99 894 -0.17(-0.69%)
Jan 29, 2004 24.16 24.16 24.02 24.16 1,192 -0.67(-2.70%)
Jan 28, 2004 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Jan 27, 2004 24.83 24.83 23.99 24.83 1,639 +0.50(+2.07%)
Jan 26, 2004 23.65 24.32 23.65 24.32 596 +0.40(+1.68%)
Jan 23, 2004 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jan 22, 2004 23.92 23.92 23.92 23.92 745 -0.23(-0.97%)
Jan 21, 2004 23.55 24.16 23.48 24.16 3,278 +0.00(+0.00%)
Jan 20, 2004 24.49 24.49 24.16 24.16 894 -0.37(-1.51%)
Jan 16, 2004 24.52 24.52 24.52 24.52 298 -0.30(-1.22%)
Jan 15, 2004 24.49 24.83 24.49 24.83 596 +0.84(+3.50%)
Jan 14, 2004 23.48 23.99 23.48 23.99 1,043 +0.57(+2.44%)
Jan 13, 2004 22.81 23.42 22.81 23.42 968 +0.60(+2.65%)
Jan 12, 2004 22.81 22.81 22.81 22.81 149 -0.34(-1.45%)
Jan 09, 2004 23.15 23.15 23.15 23.15 745 +0.50(+2.22%)
Jan 08, 2004 22.81 23.15 22.65 22.65 1,713 -0.17(-0.74%)
Jan 07, 2004 22.81 22.81 22.81 22.81 1,383 -0.13(-0.58%)
Jan 06, 2004 22.85 22.95 22.54 22.95 4,173 +0.10(+0.44%)
Jan 05, 2004 22.98 22.98 22.85 22.85 1,639 +0.03(+0.15%)
Jan 02, 2004 23.65 23.65 22.81 22.81 2,980 -0.67(-2.86%)
Dec 31, 2003 23.82 24.66 23.48 23.48 1,192 +0.17(+0.72%)
Dec 30, 2003 23.48 23.48 23.32 23.32 4,404 +0.00(+0.00%)
Dec 29, 2003 23.48 23.48 23.32 23.32 4,761 -0.17(-0.71%)
Dec 26, 2003 23.48 23.48 23.48 23.48 499 +0.00(+0.00%)
Dec 24, 2003 23.48 23.48 23.48 23.48 499 +0.00(+0.00%)
Dec 23, 2003 23.99 23.99 23.48 23.48 5,663 -0.81(-3.32%)
Dec 22, 2003 24.32 24.32 24.29 24.29 894 -0.03(-0.14%)
Dec 19, 2003 24.16 24.83 24.16 24.32 5,520 -0.17(-0.68%)
Dec 18, 2003 23.99 24.66 23.48 24.49 7,936 +1.01(+4.29%)
Dec 17, 2003 22.81 23.52 22.32 23.48 14,519 +1.14(+5.10%)
Dec 16, 2003 22.28 22.52 22.28 22.34 5,317 +0.07(+0.30%)
Dec 15, 2003 22.28 22.28 22.28 22.28 149 -0.53(-2.32%)
Dec 12, 2003 22.28 22.81 22.28 22.81 916 -0.01(-0.03%)
Dec 11, 2003 22.81 22.81 22.28 22.81 2,086 +0.17(+0.74%)
Dec 10, 2003 22.65 22.65 22.65 22.65 2,980 -0.17(-0.74%)
Dec 09, 2003 22.21 22.81 22.21 22.81 2,123 +0.60(+2.72%)
Dec 08, 2003 22.81 22.81 22.21 22.21 5,916 +0.07(+0.30%)
Dec 05, 2003 22.14 22.14 22.14 22.14 1,788 +0.00(+0.00%)
Dec 04, 2003 22.08 22.81 21.97 22.14 3,725 +0.67(+3.13%)
Dec 03, 2003 21.47 21.97 21.47 21.47 4,322 +0.17(+0.79%)
Dec 02, 2003 21.27 21.30 21.24 21.30 1,639 +0.17(+0.79%)
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.