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 (%)
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%)
Oct 01, 2002
15.77
15.77
15.03
15.03
5,365
-0.74(-4.68%)
Sep 30, 2002
16.10
16.10
15.77
15.77
3,427
-0.34(-2.08%)
Sep 27, 2002
16.10
16.10
16.10
16.10
4,471
+0.00(+0.00%)
Sep 26, 2002
16.10
16.10
16.10
16.10
0
+0.00(+0.00%)
Sep 25, 2002
16.10
16.44
16.10
16.10
3,129
-0.64(-3.81%)
Sep 24, 2002
16.74
16.74
16.74
16.74
0
+0.00(+0.00%)
Sep 23, 2002
16.74
16.74
16.74
16.74
1,192
-0.03(-0.20%)
Sep 20, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Sep 19, 2002
16.70
16.77
16.70
16.77
1,043
+0.00(+0.00%)
Sep 18, 2002
16.70
16.77
16.70
16.77
1,043
+0.17(+1.01%)
Sep 17, 2002
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Sep 16, 2002
16.71
16.71
16.61
16.61
2,086
-0.03(-0.20%)
Sep 13, 2002
16.64
16.64
16.64
16.64
0
+0.00(+0.00%)
Sep 12, 2002
16.64
16.64
16.64
16.64
0
+0.00(+0.00%)
Sep 11, 2002
16.64
16.64
16.64
16.64
0
+0.00(+0.00%)
Sep 10, 2002
16.64
16.64
16.64
16.64
0
+0.00(+0.00%)
Sep 09, 2002
16.64
16.64
16.64
16.64
447
-0.13(-0.80%)
Sep 06, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Sep 05, 2002
16.44
16.77
16.44
16.77
596
+0.67(+4.17%)
Sep 04, 2002
16.20
16.20
16.10
16.10
3,725
-0.34(-2.04%)
Sep 03, 2002
16.44
16.44
16.44
16.44
0
+0.00(+0.00%)
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%)
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
.