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 (%)
May 31, 2002 24.75 24.75 24.75 24.75 2,900 +0.00(+0.00%)
May 28, 2002 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 27, 2002 24.75 24.75 24.75 24.75 500 +0.00(+0.00%)
May 24, 2002 24.75 24.75 24.75 24.75 500 +0.25(+1.02%)
May 23, 2002 24.50 24.50 24.50 24.50 100 +0.40(+1.66%)
May 22, 2002 24.00 24.10 24.10 24.10 1,000 +0.10(+0.42%)
May 21, 2002 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
May 20, 2002 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 17, 2002 24.75 24.75 24.00 24.00 200 -0.75(-3.03%)
May 16, 2002 23.00 24.75 23.00 24.75 1,700 +1.75(+7.61%)
May 15, 2002 22.50 23.00 22.50 23.00 400 +0.55(+2.45%)
May 14, 2002 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
May 13, 2002 21.80 21.95 21.80 22.45 3,500 +0.50(+2.28%)
May 10, 2002 21.80 21.95 21.55 21.95 1,400 +0.20(+0.92%)
May 09, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
May 08, 2002 21.75 21.75 21.75 21.75 200 +0.25(+1.16%)
May 07, 2002 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 06, 2002 21.35 21.50 21.35 21.50 3,200 +0.20(+0.94%)
May 03, 2002 21.30 21.30 21.30 21.30 600 +0.20(+0.95%)
May 02, 2002 21.10 21.10 21.10 21.10 1,000 +0.10(+0.48%)
May 01, 2002 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 30, 2002 21.25 21.25 21.00 21.00 3,300 -0.25(-1.18%)
Apr 29, 2002 21.25 21.25 21.25 21.25 200 +0.50(+2.41%)
Apr 26, 2002 21.00 21.00 20.75 20.75 1,500 -0.25(-1.19%)
Apr 25, 2002 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 24, 2002 21.25 21.25 21.00 21.00 400 -0.25(-1.18%)
Apr 23, 2002 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 22, 2002 21.25 21.25 21.25 21.25 500 +0.00(+0.00%)
Apr 19, 2002 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 18, 2002 21.25 21.25 21.25 21.25 0 +0.25(+1.19%)
Apr 17, 2002 20.60 21.00 20.60 21.00 800 +0.75(+3.70%)
Apr 16, 2002 20.05 20.25 20.05 20.25 700 +0.20(+1.00%)
Apr 15, 2002 20.50 20.50 20.50 20.05 900 +0.55(+2.82%)
Apr 12, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 11, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 10, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 09, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 08, 2002 20.55 20.55 19.45 19.50 2,400 -0.50(-2.50%)
Apr 05, 2002 20.00 20.00 20.00 20.00 1,200 -0.25(-1.23%)
Apr 04, 2002 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Apr 03, 2002 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Apr 02, 2002 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Apr 01, 2002 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Mar 29, 2002 20.70 20.70 20.25 20.25 1,100 +0.00(+0.00%)
Mar 28, 2002 20.70 20.70 20.25 20.25 1,100 +0.75(+3.85%)
Mar 27, 2002 19.50 20.00 19.50 19.50 4,000 +0.00(+0.00%)
Mar 26, 2002 20.70 20.70 19.50 19.50 1,000 -1.20(-5.80%)
Mar 25, 2002 20.70 20.70 20.70 20.70 0 +0.90(+4.55%)
Mar 22, 2002 20.00 20.00 19.80 19.80 600 -0.70(-3.41%)
Mar 21, 2002 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 20, 2002 20.25 20.25 20.00 20.50 1,300 +0.60(+3.02%)
Mar 19, 2002 19.90 19.90 19.90 19.90 400 +0.00(+0.00%)
Mar 18, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Mar 15, 2002 19.60 19.60 19.60 19.90 1,600 +0.30(+1.53%)
Mar 14, 2002 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Mar 13, 2002 19.60 19.60 19.60 19.60 1,000 +0.00(+0.00%)
Mar 12, 2002 19.50 19.60 19.50 19.60 7,200 +0.10(+0.51%)
Mar 11, 2002 19.10 19.50 19.10 19.50 4,400 +0.50(+2.63%)
Mar 08, 2002 18.85 19.00 18.85 19.00 3,600 +0.00(+0.00%)
Mar 07, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 06, 2002 18.66 19.00 18.66 19.00 5,200 +0.34(+1.82%)
Mar 05, 2002 19.00 19.00 18.66 18.66 3,200 -0.19(-1.01%)
Mar 04, 2002 18.85 18.85 18.85 18.85 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.