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 (%)
Nov 27, 2002 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 26, 2002 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 25, 2002 23.65 23.70 23.65 23.70 1,500 -0.20(-0.84%)
Nov 22, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Nov 21, 2002 23.75 23.90 23.75 23.90 1,500 +0.21(+0.89%)
Nov 20, 2002 23.55 23.69 23.55 23.69 400 -0.21(-0.88%)
Nov 19, 2002 23.90 23.90 23.90 23.90 300 +1.90(+8.64%)
Nov 18, 2002 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 15, 2002 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 14, 2002 22.00 22.00 22.00 22.00 2,500 -1.95(-8.14%)
Nov 13, 2002 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Nov 12, 2002 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Nov 11, 2002 23.95 23.95 23.75 23.95 4,100 +0.20(+0.84%)
Nov 08, 2002 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Nov 07, 2002 24.00 24.00 23.75 23.75 2,000 +0.00(+0.00%)
Nov 06, 2002 23.75 23.99 23.40 23.75 6,100 -0.49(-2.02%)
Nov 05, 2002 24.25 24.25 24.24 24.24 200 -0.26(-1.06%)
Nov 04, 2002 23.75 24.50 23.75 24.50 700 +1.20(+5.15%)
Nov 01, 2002 23.30 23.30 23.30 23.30 0 -0.46(-1.94%)
Oct 31, 2002 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Oct 30, 2002 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Oct 29, 2002 24.25 24.25 23.76 23.76 500 +0.27(+1.15%)
Oct 28, 2002 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Oct 25, 2002 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Oct 24, 2002 23.45 23.49 23.25 23.49 1,200 +0.04(+0.17%)
Oct 23, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 22, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 21, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 18, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 17, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 16, 2002 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 15, 2002 23.50 23.50 23.45 23.45 800 +1.20(+5.39%)
Oct 14, 2002 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 11, 2002 22.25 22.25 22.25 22.25 700 +0.00(+0.00%)
Oct 10, 2002 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 09, 2002 22.50 22.50 22.25 22.25 200 +0.00(+0.00%)
Oct 08, 2002 22.55 22.75 22.25 22.25 1,400 +0.00(+0.00%)
Oct 07, 2002 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 04, 2002 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 03, 2002 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 02, 2002 22.40 23.00 22.10 22.25 3,500 -0.15(-0.67%)
Oct 01, 2002 23.50 23.50 22.40 22.40 3,600 -1.10(-4.68%)
Sep 30, 2002 24.00 24.00 23.50 23.50 2,300 -0.50(-2.08%)
Sep 27, 2002 24.00 24.00 24.00 24.00 3,000 +0.00(+0.00%)
Sep 26, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 25, 2002 24.00 24.50 24.00 24.00 2,100 -0.95(-3.81%)
Sep 24, 2002 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Sep 23, 2002 24.95 24.95 24.95 24.95 800 -0.05(-0.20%)
Sep 20, 2002 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 19, 2002 24.89 25.00 24.89 25.00 700 +0.00(+0.00%)
Sep 18, 2002 24.89 25.00 24.89 25.00 700 +0.25(+1.01%)
Sep 17, 2002 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Sep 16, 2002 24.90 24.90 24.75 24.75 1,400 -0.05(-0.20%)
Sep 13, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 12, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 11, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 10, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 09, 2002 24.80 24.80 24.80 24.80 300 -0.20(-0.80%)
Sep 06, 2002 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 05, 2002 24.50 25.00 24.50 25.00 400 +1.00(+4.17%)
Sep 04, 2002 24.15 24.15 24.00 24.00 2,500 -0.50(-2.04%)
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.