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 (%)
Aug 30, 2002
16.44
16.44
16.44
16.44
1,192
+0.00(+0.00%)
Aug 29, 2002
16.44
16.44
16.44
16.44
0
+0.00(+0.00%)
Aug 28, 2002
16.44
16.44
16.44
16.44
447
-0.67(-3.92%)
Aug 27, 2002
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Aug 26, 2002
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Aug 23, 2002
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Aug 22, 2002
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Aug 21, 2002
16.61
17.11
16.61
17.11
4,620
+0.17(+0.99%)
Aug 20, 2002
16.64
16.94
16.61
16.94
745
+0.00(+0.00%)
Aug 16, 2002
16.94
16.94
16.94
16.94
0
+0.00(+0.00%)
Aug 15, 2002
16.94
16.94
16.94
16.94
0
+0.00(+0.00%)
Aug 14, 2002
17.11
17.11
16.94
16.94
447
-0.17(-0.98%)
Aug 13, 2002
17.11
17.11
17.11
17.11
149
+0.67(+4.08%)
Aug 12, 2002
16.44
16.44
16.44
16.44
0
+0.00(+0.00%)
Aug 07, 2002
16.44
16.44
16.44
16.44
745
-0.50(-2.97%)
Aug 06, 2002
16.37
16.94
16.37
16.94
4,471
+0.47(+2.85%)
Aug 05, 2002
16.84
16.54
16.51
16.47
3,874
-0.37(-2.19%)
Aug 02, 2002
16.84
16.84
16.71
16.84
1,639
+0.13(+0.80%)
Aug 01, 2002
16.84
16.84
16.71
16.71
298
+0.00(+0.00%)
Jul 31, 2002
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Jul 30, 2002
16.74
16.74
16.71
16.71
2,980
-0.07(-0.40%)
Jul 29, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jul 26, 2002
16.77
16.77
16.77
16.77
149
+0.00(+0.00%)
Jul 25, 2002
16.44
16.77
16.44
16.77
1,490
+0.34(+2.04%)
Jul 24, 2002
16.51
16.51
16.44
16.44
1,937
-0.07(-0.41%)
Jul 23, 2002
16.77
16.77
16.44
16.51
17,735
+0.00(+0.00%)
Jul 22, 2002
16.57
16.57
16.51
16.51
1,788
-0.20(-1.20%)
Jul 19, 2002
16.71
16.71
16.71
16.71
1,490
+0.10(+0.61%)
Jul 17, 2002
16.61
16.61
16.61
16.61
5,514
-0.84(-4.81%)
Jul 12, 2002
17.45
17.45
17.45
17.45
2,235
+0.77(+4.63%)
Jul 11, 2002
16.67
16.67
16.67
16.67
596
-0.10(-0.60%)
Jul 10, 2002
16.77
16.81
16.71
16.77
6,110
+0.00(+0.00%)
Jul 09, 2002
16.88
16.88
16.77
16.77
18,778
-0.10(-0.60%)
Jul 08, 2002
16.88
16.88
16.88
16.88
0
+0.00(+0.00%)
Jul 05, 2002
16.88
16.88
16.88
16.88
149
-0.54(-3.08%)
Jul 04, 2002
17.41
17.41
17.41
17.41
0
+0.00(+0.00%)
Jul 03, 2002
17.41
17.41
17.41
17.41
0
+0.00(+0.00%)
Jul 02, 2002
16.94
17.41
16.94
17.41
745
+0.47(+2.77%)
Jul 01, 2002
17.28
17.28
16.94
16.94
149
-0.34(-1.94%)
Jun 28, 2002
17.28
17.28
17.28
17.28
745
+0.00(+0.00%)
Jun 27, 2002
16.77
17.28
16.77
17.28
1,192
+0.27(+1.58%)
Jun 26, 2002
17.01
17.01
17.01
17.01
0
+0.00(+0.00%)
Jun 25, 2002
17.01
17.01
17.01
17.01
0
+0.00(+0.00%)
Jun 21, 2002
17.01
17.01
17.01
17.01
447
+0.00(+0.00%)
Jun 20, 2002
16.77
17.01
16.77
17.01
447
+0.23(+1.40%)
Jun 19, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jun 18, 2002
17.11
17.11
17.11
16.77
2,235
+0.00(+0.00%)
Jun 17, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jun 14, 2002
16.77
16.77
16.77
16.77
149
-0.13(-0.79%)
Jun 12, 2002
16.91
16.91
16.91
16.91
0
+0.00(+0.00%)
Jun 11, 2002
16.77
16.91
16.77
16.91
5,216
-0.20(-1.18%)
Jun 10, 2002
16.61
16.61
16.61
17.11
4,173
+0.17(+0.99%)
Jun 07, 2002
16.77
16.94
16.61
16.94
11,773
+0.34(+2.02%)
Jun 06, 2002
16.61
16.61
16.61
16.61
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
.