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 (%)
Dec 31, 2002
15.37
15.37
14.90
15.03
3,874
-0.20(-1.32%)
Dec 30, 2002
15.23
15.23
15.23
15.23
149
+0.00(+0.00%)
Dec 27, 2002
15.10
15.23
15.10
15.23
3,725
+0.24(+1.61%)
Dec 26, 2002
15.00
15.00
14.99
14.99
3,427
-0.01(-0.04%)
Dec 24, 2002
15.00
15.00
15.00
15.00
149
+0.13(+0.90%)
Dec 23, 2002
15.10
15.23
14.83
14.86
3,576
-0.23(-1.56%)
Dec 20, 2002
15.10
15.10
15.10
15.10
0
+0.00(+0.00%)
Dec 19, 2002
14.83
15.16
14.83
15.10
13,115
+0.03(+0.22%)
Dec 18, 2002
15.06
15.06
15.06
15.06
298
-0.20(-1.32%)
Dec 17, 2002
15.10
15.26
15.10
15.26
1,341
-0.13(-0.87%)
Dec 16, 2002
15.40
15.40
15.40
15.40
596
+0.37(+2.46%)
Dec 13, 2002
14.90
15.03
14.90
15.03
5,961
+0.00(+0.00%)
Dec 12, 2002
15.03
15.26
14.90
15.03
6,259
-0.57(-3.66%)
Dec 11, 2002
15.70
15.77
15.26
15.60
4,769
-0.10(-0.64%)
Dec 10, 2002
15.90
15.90
15.70
15.70
2,980
-0.07(-0.43%)
Dec 09, 2002
15.77
15.77
15.70
15.77
3,427
+0.00(+0.00%)
Dec 06, 2002
15.77
15.77
15.70
15.77
5,812
-0.13(-0.80%)
Dec 05, 2002
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Dec 04, 2002
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Dec 03, 2002
15.90
15.90
15.90
15.90
596
-0.01(-0.04%)
Dec 02, 2002
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Nov 27, 2002
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Nov 26, 2002
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Nov 25, 2002
15.87
15.90
15.87
15.90
2,235
-0.13(-0.84%)
Nov 22, 2002
16.04
16.04
16.04
16.04
0
+0.00(+0.00%)
Nov 21, 2002
15.94
16.04
15.94
16.04
2,235
+0.14(+0.89%)
Nov 20, 2002
15.80
15.90
15.80
15.90
596
-0.14(-0.88%)
Nov 19, 2002
16.04
16.04
16.04
16.04
447
+1.27(+8.64%)
Nov 18, 2002
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Nov 15, 2002
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Nov 14, 2002
14.76
14.76
14.76
14.76
3,725
-1.31(-8.14%)
Nov 13, 2002
16.07
16.07
16.07
16.07
0
+0.00(+0.00%)
Nov 12, 2002
16.07
16.07
16.07
16.07
0
+0.00(+0.00%)
Nov 11, 2002
16.07
16.07
15.94
16.07
6,110
+0.13(+0.84%)
Nov 08, 2002
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Nov 07, 2002
16.10
16.10
15.94
15.94
2,980
+0.00(+0.00%)
Nov 06, 2002
15.94
16.10
15.70
15.94
9,091
-0.33(-2.02%)
Nov 05, 2002
16.27
16.27
16.26
16.26
298
-0.17(-1.06%)
Nov 04, 2002
15.94
16.44
15.94
16.44
1,043
+0.81(+5.15%)
Nov 01, 2002
15.63
15.63
15.63
15.63
0
-0.31(-1.94%)
Oct 31, 2002
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Oct 30, 2002
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Oct 29, 2002
16.27
16.27
15.94
15.94
745
+0.18(+1.15%)
Oct 28, 2002
15.76
15.76
15.76
15.76
0
+0.00(+0.00%)
Oct 25, 2002
15.76
15.76
15.76
15.76
0
+0.00(+0.00%)
Oct 24, 2002
15.73
15.76
15.60
15.76
1,788
+0.03(+0.17%)
Oct 23, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 22, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 21, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 18, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 17, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 16, 2002
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Oct 15, 2002
15.77
15.77
15.73
15.73
1,192
+0.81(+5.39%)
Oct 14, 2002
14.93
14.93
14.93
14.93
0
+0.00(+0.00%)
Oct 11, 2002
14.93
14.93
14.93
14.93
1,043
+0.00(+0.00%)
Oct 10, 2002
14.93
14.93
14.93
14.93
0
+0.00(+0.00%)
Oct 09, 2002
15.10
15.10
14.93
14.93
298
+0.00(+0.00%)
Oct 08, 2002
15.13
15.26
14.93
14.93
2,086
+0.00(+0.00%)
Oct 07, 2002
14.93
14.93
14.93
14.93
0
+0.00(+0.00%)
Oct 04, 2002
14.93
14.93
14.93
14.93
0
+0.00(+0.00%)
Oct 03, 2002
14.93
14.93
14.93
14.93
0
+0.00(+0.00%)
Oct 02, 2002
15.03
15.43
14.83
14.93
5,216
-0.10(-0.67%)
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
.