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 (%)
Apr 30, 2003 25.50 25.60 25.50 25.60 1,700 +0.10(+0.39%)
Apr 29, 2003 25.35 25.65 25.35 25.50 3,500 +0.35(+1.39%)
Apr 28, 2003 25.00 25.15 25.00 25.15 2,000 +0.15(+0.60%)
Apr 25, 2003 25.35 25.35 25.00 25.00 3,000 -0.35(-1.38%)
Apr 24, 2003 25.00 25.35 25.00 25.35 2,500 +0.75(+3.05%)
Apr 23, 2003 24.60 24.60 24.60 24.60 1,900 -0.65(-2.57%)
Apr 22, 2003 24.50 25.25 24.50 25.25 1,400 +0.75(+3.06%)
Apr 21, 2003 24.50 24.50 24.50 24.50 500 +0.20(+0.82%)
Apr 17, 2003 24.40 24.40 24.30 24.30 900 +0.10(+0.42%)
Apr 16, 2003 24.50 24.50 24.20 24.20 1,600 -0.30(-1.22%)
Apr 15, 2003 24.15 24.50 24.15 24.50 17,300 +0.00(+0.00%)
Apr 14, 2003 24.50 24.50 24.50 24.50 1,000 +0.50(+2.08%)
Apr 11, 2003 24.50 24.50 24.00 24.00 5,000 +0.00(+0.00%)
Apr 10, 2003 24.00 24.10 23.95 24.00 1,800 -0.10(-0.41%)
Apr 09, 2003 23.80 24.10 23.80 24.10 2,100 -0.15(-0.62%)
Apr 08, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Apr 07, 2003 24.50 24.50 24.25 24.25 3,500 +0.06(+0.25%)
Apr 04, 2003 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Apr 03, 2003 24.20 24.20 24.19 24.19 800 +0.54(+2.28%)
Apr 02, 2003 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Apr 01, 2003 23.70 24.20 23.65 23.65 800 -0.45(-1.87%)
Mar 31, 2003 24.00 24.10 24.00 24.10 1,000 +0.10(+0.42%)
Mar 28, 2003 24.00 24.00 24.00 24.00 200 +0.05(+0.21%)
Mar 27, 2003 23.95 23.95 23.95 23.95 100 +0.15(+0.63%)
Mar 26, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Mar 25, 2003 23.50 23.95 23.45 23.80 3,000 +0.30(+1.28%)
Mar 24, 2003 23.50 23.50 23.50 23.50 200 +0.00(+0.00%)
Mar 21, 2003 23.15 23.50 23.15 23.50 200 +0.35(+1.51%)
Mar 20, 2003 23.15 23.40 23.15 23.15 5,800 -0.25(-1.07%)
Mar 19, 2003 23.16 23.50 23.16 23.40 5,400 +0.25(+1.08%)
Mar 18, 2003 23.50 23.50 23.15 23.15 1,100 +0.00(+0.00%)
Mar 17, 2003 23.15 23.15 23.15 23.15 1,800 -0.35(-1.49%)
Mar 14, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Mar 13, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Mar 12, 2003 23.50 23.50 23.50 23.50 200 +0.35(+1.51%)
Mar 11, 2003 23.15 23.15 23.15 23.15 500 +0.05(+0.22%)
Mar 10, 2003 23.45 23.55 23.10 23.10 2,200 +0.00(+0.00%)
Mar 07, 2003 23.10 23.10 23.10 23.10 800 +0.00(+0.00%)
Mar 06, 2003 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Mar 05, 2003 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Mar 04, 2003 23.00 23.11 22.99 23.10 3,500 -0.15(-0.65%)
Mar 03, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 28, 2003 22.85 23.25 22.75 23.25 4,900 +0.25(+1.09%)
Feb 27, 2003 23.00 23.00 23.00 23.00 400 +0.00(+0.00%)
Feb 26, 2003 23.00 23.00 23.00 23.00 400 +0.30(+1.32%)
Feb 25, 2003 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Feb 24, 2003 22.70 22.70 22.70 22.70 100 -0.24(-1.05%)
Feb 21, 2003 22.94 22.94 22.94 22.94 0 +0.00(+0.00%)
Feb 20, 2003 22.95 22.95 22.94 22.94 1,600 +0.29(+1.28%)
Feb 19, 2003 23.00 23.00 22.65 22.65 2,100 -0.35(-1.52%)
Feb 18, 2003 23.00 23.00 23.00 23.00 400 +0.25(+1.10%)
Feb 14, 2003 22.50 22.75 22.50 22.75 1,200 +0.20(+0.89%)
Feb 13, 2003 22.75 22.75 22.45 22.55 1,700 -0.26(-1.14%)
Feb 12, 2003 22.75 23.00 22.75 22.81 2,400 +0.01(+0.04%)
Feb 11, 2003 22.80 23.00 22.80 22.80 1,500 -0.20(-0.87%)
Feb 10, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 07, 2003 23.05 23.05 23.00 23.00 1,500 -0.05(-0.22%)
Feb 06, 2003 23.05 23.05 23.05 23.05 500 +0.00(+0.00%)
Feb 05, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
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.