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 (%)
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
.