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 (%)
Apr 30, 2002 14.26 14.26 14.09 14.09 4,918 -0.17(-1.18%)
Apr 29, 2002 14.26 14.26 14.26 14.26 298 +0.34(+2.41%)
Apr 26, 2002 14.09 14.09 13.92 13.92 2,235 -0.17(-1.19%)
Apr 25, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Apr 24, 2002 14.26 14.26 14.09 14.09 596 -0.17(-1.18%)
Apr 23, 2002 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Apr 22, 2002 14.26 14.26 14.26 14.26 745 +0.00(+0.00%)
Apr 19, 2002 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Apr 18, 2002 14.26 14.26 14.26 14.26 0 +0.17(+1.19%)
Apr 17, 2002 13.82 14.09 13.82 14.09 1,192 +0.50(+3.70%)
Apr 16, 2002 13.45 13.59 13.45 13.59 1,043 +0.13(+1.00%)
Apr 15, 2002 13.76 13.76 13.76 13.45 1,341 +0.37(+2.82%)
Apr 12, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 11, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 10, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 09, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Apr 08, 2002 13.79 13.79 13.05 13.08 3,576 -0.34(-2.50%)
Apr 05, 2002 13.42 13.42 13.42 13.42 1,788 -0.17(-1.23%)
Apr 04, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 03, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 02, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 01, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Mar 29, 2002 13.89 13.89 13.59 13.59 1,639 +0.00(+0.00%)
Mar 28, 2002 13.89 13.89 13.59 13.59 1,639 +0.50(+3.85%)
Mar 27, 2002 13.08 13.42 13.08 13.08 5,961 +0.00(+0.00%)
Mar 26, 2002 13.89 13.89 13.08 13.08 1,490 -0.81(-5.80%)
Mar 25, 2002 13.89 13.89 13.89 13.89 0 +0.60(+4.54%)
Mar 22, 2002 13.42 13.42 13.29 13.29 894 -0.47(-3.41%)
Mar 21, 2002 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 20, 2002 13.59 13.59 13.42 13.76 1,937 +0.40(+3.02%)
Mar 19, 2002 13.35 13.35 13.35 13.35 596 +0.00(+0.00%)
Mar 18, 2002 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 15, 2002 13.15 13.15 13.15 13.35 2,384 +0.20(+1.53%)
Mar 14, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 13, 2002 13.15 13.15 13.15 13.15 1,490 +0.00(+0.00%)
Mar 12, 2002 13.08 13.15 13.08 13.15 10,730 +0.07(+0.51%)
Mar 11, 2002 12.82 13.08 12.82 13.08 6,557 +0.34(+2.63%)
Mar 08, 2002 12.65 12.75 12.65 12.75 5,365 +0.00(+0.00%)
Mar 07, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 06, 2002 12.52 12.75 12.52 12.75 7,749 +0.23(+1.82%)
Mar 05, 2002 12.75 12.75 12.52 12.52 4,769 -0.13(-1.01%)
Mar 04, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Mar 01, 2002 12.65 12.65 12.65 12.65 7,153 +0.00(+0.00%)
Feb 28, 2002 12.65 12.65 12.65 12.65 1,043 +0.00(+0.00%)
Feb 27, 2002 12.65 12.65 12.65 12.65 149 +0.00(+0.00%)
Feb 26, 2002 12.65 12.65 12.65 12.65 745 +0.37(+3.01%)
Feb 25, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 22, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 21, 2002 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 20, 2002 12.28 12.28 12.28 12.28 149 -0.37(-2.92%)
Feb 19, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 18, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 15, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 14, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 13, 2002 12.25 12.65 12.25 12.65 1,490 +0.40(+3.29%)
Feb 12, 2002 12.25 12.25 12.25 12.25 1,490 -0.34(-2.67%)
Feb 11, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 08, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 07, 2002 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Feb 06, 2002 12.58 12.58 12.58 12.58 0 +0.30(+2.46%)
Feb 05, 2002 12.31 12.31 12.28 12.28 1,192 -0.03(-0.27%)
Feb 04, 2002 12.65 12.65 12.31 12.31 12,071 -0.10(-0.81%)
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.