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 (%)
Sep 30, 2003 21.30 21.30 21.30 21.30 298 +0.00(+0.00%)
Sep 29, 2003 21.30 21.30 21.30 21.30 298 +0.10(+0.47%)
Sep 26, 2003 21.20 21.20 21.20 21.20 596 +0.00(+0.00%)
Sep 25, 2003 21.47 21.47 21.20 21.20 5,812 -0.44(-2.02%)
Sep 24, 2003 21.64 21.64 21.64 21.64 0 +0.00(+0.00%)
Sep 23, 2003 21.64 21.64 21.64 21.64 149 +0.34(+1.57%)
Sep 22, 2003 21.30 21.30 21.30 21.30 447 -0.17(-0.78%)
Sep 19, 2003 21.47 21.47 21.47 21.47 298 -0.17(-0.77%)
Sep 18, 2003 21.64 21.64 21.64 21.64 447 +0.17(+0.78%)
Sep 17, 2003 21.34 21.47 21.34 21.47 1,937 -0.13(-0.62%)
Sep 16, 2003 21.61 21.61 21.61 21.61 298 +0.13(+0.63%)
Sep 15, 2003 21.47 21.47 21.47 21.47 3,427 +0.27(+1.27%)
Sep 12, 2003 21.20 21.20 21.20 21.20 1,192 -0.13(-0.63%)
Sep 11, 2003 21.47 21.64 21.20 21.34 2,682 -0.13(-0.63%)
Sep 10, 2003 21.67 21.67 21.47 21.47 12,966 -0.20(-0.93%)
Sep 09, 2003 21.67 21.67 21.67 21.67 1,192 -0.13(-0.62%)
Sep 08, 2003 21.67 21.81 21.67 21.81 894 +0.00(+0.00%)
Sep 05, 2003 21.67 21.81 21.67 21.81 745 +0.13(+0.62%)
Sep 04, 2003 21.81 21.81 21.67 21.67 9,240 +0.03(+0.16%)
Sep 03, 2003 21.64 21.71 21.64 21.64 2,235 +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.