Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
16.61
16.61
16.61
16.61
4,322
+0.00(+0.00%)
May 28, 2002
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
May 27, 2002
16.61
16.61
16.61
16.61
745
+0.00(+0.00%)
May 24, 2002
16.61
16.61
16.61
16.61
745
+0.17(+1.02%)
May 23, 2002
16.44
16.44
16.44
16.44
149
+0.27(+1.66%)
May 22, 2002
16.10
16.17
16.17
16.17
1,490
+0.07(+0.42%)
May 21, 2002
16.10
16.10
16.10
16.10
1,490
+0.00(+0.00%)
May 20, 2002
16.10
16.10
16.10
16.10
149
+0.00(+0.00%)
May 17, 2002
16.61
16.61
16.10
16.10
298
-0.50(-3.03%)
May 16, 2002
15.43
16.61
15.43
16.61
2,533
+1.17(+7.61%)
May 15, 2002
15.10
15.43
15.10
15.43
596
+0.37(+2.45%)
May 14, 2002
15.06
15.06
15.06
15.06
0
+0.00(+0.00%)
May 13, 2002
14.63
14.73
14.63
15.06
5,216
+0.34(+2.28%)
May 10, 2002
14.63
14.73
14.46
14.73
2,086
+0.13(+0.92%)
May 09, 2002
14.59
14.59
14.59
14.59
0
+0.00(+0.00%)
May 08, 2002
14.59
14.59
14.59
14.59
298
+0.17(+1.16%)
May 07, 2002
14.43
14.43
14.43
14.43
0
+0.00(+0.00%)
May 06, 2002
14.33
14.43
14.33
14.43
4,769
+0.13(+0.94%)
May 03, 2002
14.29
14.29
14.29
14.29
894
+0.13(+0.95%)
May 02, 2002
14.16
14.16
14.16
14.16
1,490
+0.07(+0.48%)
May 01, 2002
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
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%)
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
.