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 (%)
Aug 29, 2003 32.00 32.25 31.75 32.20 4,100 -0.05(-0.16%)
Aug 28, 2003 31.75 32.25 31.75 32.25 600 +1.05(+3.37%)
Aug 27, 2003 32.10 32.10 31.20 31.20 1,100 -0.80(-2.50%)
Aug 26, 2003 31.50 32.00 31.00 32.00 6,200 +0.50(+1.59%)
Aug 25, 2003 31.00 31.50 30.80 31.50 1,400 +1.25(+4.13%)
Aug 22, 2003 31.00 31.00 30.25 30.25 400 +0.25(+0.83%)
Aug 21, 2003 30.00 30.00 29.30 30.00 3,800 +0.00(+0.00%)
Aug 20, 2003 29.70 30.00 29.45 30.00 8,800 +0.30(+1.01%)
Aug 19, 2003 29.75 29.75 29.50 29.70 2,600 +0.70(+2.41%)
Aug 18, 2003 28.85 29.00 28.85 29.00 4,900 -0.15(-0.51%)
Aug 15, 2003 29.05 29.15 29.00 29.15 2,300 +0.15(+0.52%)
Aug 14, 2003 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 13, 2003 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 12, 2003 28.85 29.14 28.85 29.00 300 -0.15(-0.51%)
Aug 11, 2003 29.20 29.20 29.15 29.15 1,300 +0.05(+0.17%)
Aug 08, 2003 28.85 29.10 28.85 29.10 1,200 +0.25(+0.87%)
Aug 07, 2003 29.35 29.35 28.85 28.85 3,000 -0.55(-1.87%)
Aug 06, 2003 29.25 29.45 29.20 29.40 5,300 +0.15(+0.51%)
Aug 05, 2003 29.50 29.50 29.25 29.25 2,800 -0.05(-0.17%)
Aug 04, 2003 29.40 29.40 29.29 29.30 2,200 -0.20(-0.68%)
Aug 01, 2003 29.30 29.50 29.30 29.50 4,800 +0.20(+0.68%)
Jul 31, 2003 29.00 29.30 29.00 29.30 2,500 +0.55(+1.91%)
Jul 30, 2003 28.45 28.75 28.45 28.75 1,200 +0.40(+1.41%)
Jul 29, 2003 28.35 28.35 28.15 28.35 1,300 +0.10(+0.35%)
Jul 28, 2003 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Jul 25, 2003 28.00 28.00 28.00 28.00 2,000 +0.00(+0.00%)
Jul 24, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 23, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 22, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 21, 2003 27.90 28.00 27.90 28.00 500 +0.25(+0.90%)
Jul 18, 2003 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 17, 2003 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 16, 2003 27.75 28.00 27.75 27.75 1,800 -0.40(-1.42%)
Jul 15, 2003 27.90 28.15 27.90 28.15 2,200 +0.15(+0.54%)
Jul 14, 2003 28.00 28.00 28.00 28.00 200 +0.00(+0.00%)
Jul 11, 2003 28.00 28.00 28.00 28.00 2,000 +0.25(+0.90%)
Jul 10, 2003 27.75 27.75 27.75 27.75 300 -0.50(-1.77%)
Jul 09, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 08, 2003 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Jul 07, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 03, 2003 28.25 28.25 28.00 28.00 3,500 -0.25(-0.88%)
Jul 02, 2003 27.75 28.25 27.65 28.25 2,700 +0.25(+0.89%)
Jul 01, 2003 27.45 28.00 27.25 28.00 2,100 +1.00(+3.70%)
Jun 30, 2003 27.10 27.25 27.00 27.00 1,300 -0.50(-1.82%)
Jun 27, 2003 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jun 26, 2003 26.65 27.50 26.65 27.50 500 +0.25(+0.92%)
Jun 25, 2003 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jun 24, 2003 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jun 23, 2003 27.25 27.25 27.25 27.25 200 +0.25(+0.93%)
Jun 20, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 19, 2003 26.60 27.00 26.60 27.00 1,800 +0.01(+0.04%)
Jun 18, 2003 27.00 27.00 26.99 26.99 200 +0.39(+1.47%)
Jun 17, 2003 26.80 26.80 26.60 26.60 1,800 -0.15(-0.56%)
Jun 16, 2003 26.75 26.75 26.75 26.75 400 +0.00(+0.00%)
Jun 13, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jun 12, 2003 26.60 26.75 26.60 26.75 600 -0.25(-0.93%)
Jun 11, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 10, 2003 27.00 27.00 27.00 27.00 700 +0.00(+0.00%)
Jun 09, 2003 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Jun 06, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 05, 2003 26.50 27.00 26.50 27.00 2,000 +0.00(+0.00%)
Jun 04, 2003 26.85 27.00 26.55 27.00 3,200 +0.00(+0.00%)
Jun 03, 2003 27.00 27.00 27.00 27.00 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.