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 (%)
Dec 31, 2003 35.50 36.75 35.00 35.00 800 +0.25(+0.72%)
Dec 30, 2003 35.00 35.00 34.75 34.75 2,955 +0.00(+0.00%)
Dec 29, 2003 35.00 35.00 34.75 34.75 3,195 -0.25(-0.71%)
Dec 26, 2003 35.00 35.00 35.00 35.00 335 +0.00(+0.00%)
Dec 24, 2003 35.00 35.00 35.00 35.00 335 +0.00(+0.00%)
Dec 23, 2003 35.75 35.75 35.00 35.00 3,800 -1.20(-3.31%)
Dec 22, 2003 36.25 36.25 36.20 36.20 600 -0.05(-0.14%)
Dec 19, 2003 36.01 37.00 36.00 36.25 3,704 -0.25(-0.68%)
Dec 18, 2003 35.75 36.75 35.00 36.50 5,325 +1.50(+4.29%)
Dec 17, 2003 34.00 35.05 33.26 35.00 9,742 +1.70(+5.11%)
Dec 16, 2003 33.20 33.57 33.20 33.30 3,568 +0.10(+0.30%)
Dec 15, 2003 33.20 33.20 33.20 33.20 100 -0.79(-2.32%)
Dec 12, 2003 33.20 34.00 33.20 33.99 615 -0.01(-0.03%)
Dec 11, 2003 34.00 34.00 33.20 34.00 1,400 +0.25(+0.74%)
Dec 10, 2003 33.75 33.75 33.75 33.75 2,000 -0.25(-0.74%)
Dec 09, 2003 33.10 34.00 33.10 34.00 1,425 +0.90(+2.72%)
Dec 08, 2003 34.00 34.00 33.10 33.10 3,970 +0.10(+0.30%)
Dec 05, 2003 33.00 33.00 33.00 33.00 1,200 +0.00(+0.00%)
Dec 04, 2003 32.90 34.00 32.75 33.00 2,500 +1.00(+3.12%)
Dec 03, 2003 32.00 32.75 32.00 32.00 2,900 +0.25(+0.79%)
Dec 02, 2003 31.70 31.75 31.65 31.75 1,100 +0.25(+0.79%)
Dec 01, 2003 31.10 31.50 31.10 31.50 6,250 +0.00(+0.00%)
Nov 28, 2003 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Nov 26, 2003 31.10 31.50 31.10 31.50 777 +0.00(+0.00%)
Nov 25, 2003 31.50 31.50 31.50 31.50 350 +0.00(+0.00%)
Nov 24, 2003 31.50 31.50 31.50 31.50 2,808 +0.15(+0.48%)
Nov 21, 2003 31.50 31.50 31.35 31.35 517 +0.00(+0.00%)
Nov 20, 2003 31.35 31.50 31.35 31.35 2,300 -0.05(-0.16%)
Nov 19, 2003 31.35 31.60 31.35 31.40 1,000 -0.20(-0.63%)
Nov 18, 2003 31.60 31.60 31.60 31.60 300 +0.25(+0.80%)
Nov 17, 2003 31.30 31.40 31.30 31.35 2,080 -0.05(-0.16%)
Nov 14, 2003 31.40 31.40 31.40 31.40 800 +0.10(+0.32%)
Nov 13, 2003 31.30 31.30 31.30 31.30 400 +0.00(+0.00%)
Nov 12, 2003 31.30 31.30 31.30 31.30 250 +0.05(+0.16%)
Nov 11, 2003 31.25 31.25 31.25 31.25 100 +0.00(+0.00%)
Nov 10, 2003 31.25 31.25 31.25 31.25 500 -0.15(-0.48%)
Nov 07, 2003 31.25 31.40 31.25 31.40 2,300 +0.15(+0.48%)
Nov 06, 2003 31.05 31.25 31.05 31.25 1,000 +0.00(+0.00%)
Nov 05, 2003 31.15 31.25 31.05 31.25 1,400 +0.10(+0.32%)
Nov 04, 2003 31.15 31.35 31.15 31.15 2,270 -0.35(-1.11%)
Nov 03, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Oct 31, 2003 31.50 31.50 31.50 31.50 1,100 +0.35(+1.12%)
Oct 30, 2003 31.75 31.15 31.15 31.15 700 -0.60(-1.89%)
Oct 29, 2003 31.75 31.75 31.75 31.75 200 +0.00(+0.00%)
Oct 28, 2003 31.75 31.75 31.75 31.75 1,200 +0.10(+0.32%)
Oct 27, 2003 31.75 31.75 31.65 31.65 400 -0.05(-0.16%)
Oct 24, 2003 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Oct 23, 2003 31.50 31.70 31.50 31.70 200 +0.00(+0.00%)
Oct 22, 2003 31.10 31.70 31.10 31.70 700 +0.60(+1.93%)
Oct 21, 2003 31.30 31.30 31.10 31.10 1,300 -0.40(-1.27%)
Oct 20, 2003 31.75 31.75 31.50 31.50 500 -0.25(-0.79%)
Oct 17, 2003 31.75 31.75 31.75 31.75 0 +0.25(+0.79%)
Oct 16, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Oct 15, 2003 32.25 32.50 31.25 31.50 2,000 +0.25(+0.80%)
Oct 14, 2003 31.74 32.50 31.25 31.25 2,100 +0.00(+0.00%)
Oct 13, 2003 31.75 31.75 31.25 31.25 1,700 -0.50(-1.57%)
Oct 10, 2003 31.50 31.75 31.50 31.75 1,000 +0.75(+2.42%)
Oct 09, 2003 31.25 31.25 31.00 31.00 600 -0.45(-1.43%)
Oct 08, 2003 31.05 31.45 31.00 31.45 2,000 +0.45(+1.45%)
Oct 07, 2003 31.05 31.05 31.00 31.00 1,000 -0.45(-1.43%)
Oct 06, 2003 31.25 31.45 31.00 31.45 1,900 -0.10(-0.32%)
Oct 03, 2003 31.20 31.55 31.20 31.55 600 +0.15(+0.48%)
Oct 02, 2003 31.20 31.40 31.20 31.40 300 -0.35(-1.10%)
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.