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 (%)
Jul 31, 2002 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Jul 30, 2002 16.74 16.74 16.71 16.71 2,980 -0.07(-0.40%)
Jul 29, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jul 26, 2002 16.77 16.77 16.77 16.77 149 +0.00(+0.00%)
Jul 25, 2002 16.44 16.77 16.44 16.77 1,490 +0.34(+2.04%)
Jul 24, 2002 16.51 16.51 16.44 16.44 1,937 -0.07(-0.41%)
Jul 23, 2002 16.77 16.77 16.44 16.51 17,735 +0.00(+0.00%)
Jul 22, 2002 16.57 16.57 16.51 16.51 1,788 -0.20(-1.20%)
Jul 19, 2002 16.71 16.71 16.71 16.71 1,490 +0.10(+0.61%)
Jul 17, 2002 16.61 16.61 16.61 16.61 5,514 -0.84(-4.81%)
Jul 12, 2002 17.45 17.45 17.45 17.45 2,235 +0.77(+4.63%)
Jul 11, 2002 16.67 16.67 16.67 16.67 596 -0.10(-0.60%)
Jul 10, 2002 16.77 16.81 16.71 16.77 6,110 +0.00(+0.00%)
Jul 09, 2002 16.88 16.88 16.77 16.77 18,778 -0.10(-0.60%)
Jul 08, 2002 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jul 05, 2002 16.88 16.88 16.88 16.88 149 -0.54(-3.08%)
Jul 04, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 03, 2002 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jul 02, 2002 16.94 17.41 16.94 17.41 745 +0.47(+2.77%)
Jul 01, 2002 17.28 17.28 16.94 16.94 149 -0.34(-1.94%)
Jun 28, 2002 17.28 17.28 17.28 17.28 745 +0.00(+0.00%)
Jun 27, 2002 16.77 17.28 16.77 17.28 1,192 +0.27(+1.58%)
Jun 26, 2002 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 25, 2002 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 21, 2002 17.01 17.01 17.01 17.01 447 +0.00(+0.00%)
Jun 20, 2002 16.77 17.01 16.77 17.01 447 +0.23(+1.40%)
Jun 19, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 18, 2002 17.11 17.11 17.11 16.77 2,235 +0.00(+0.00%)
Jun 17, 2002 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Jun 14, 2002 16.77 16.77 16.77 16.77 149 -0.13(-0.79%)
Jun 12, 2002 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
Jun 11, 2002 16.77 16.91 16.77 16.91 5,216 -0.20(-1.18%)
Jun 10, 2002 16.61 16.61 16.61 17.11 4,173 +0.17(+0.99%)
Jun 07, 2002 16.77 16.94 16.61 16.94 11,773 +0.34(+2.02%)
Jun 06, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Jun 05, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 31, 2002 16.61 16.61 16.61 16.61 4,322 +0.00(+0.00%)
May 28, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 27, 2002 16.61 16.61 16.61 16.61 745 +0.00(+0.00%)
May 24, 2002 16.61 16.61 16.61 16.61 745 +0.17(+1.02%)
May 23, 2002 16.44 16.44 16.44 16.44 149 +0.27(+1.66%)
May 22, 2002 16.10 16.17 16.17 16.17 1,490 +0.07(+0.42%)
May 21, 2002 16.10 16.10 16.10 16.10 1,490 +0.00(+0.00%)
May 20, 2002 16.10 16.10 16.10 16.10 149 +0.00(+0.00%)
May 17, 2002 16.61 16.61 16.10 16.10 298 -0.50(-3.03%)
May 16, 2002 15.43 16.61 15.43 16.61 2,533 +1.17(+7.61%)
May 15, 2002 15.10 15.43 15.10 15.43 596 +0.37(+2.45%)
May 14, 2002 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
May 13, 2002 14.63 14.73 14.63 15.06 5,216 +0.34(+2.28%)
May 10, 2002 14.63 14.73 14.46 14.73 2,086 +0.13(+0.92%)
May 09, 2002 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
May 08, 2002 14.59 14.59 14.59 14.59 298 +0.17(+1.16%)
May 07, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
May 06, 2002 14.33 14.43 14.33 14.43 4,769 +0.13(+0.94%)
May 03, 2002 14.29 14.29 14.29 14.29 894 +0.13(+0.95%)
May 02, 2002 14.16 14.16 14.16 14.16 1,490 +0.07(+0.48%)
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.