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, 2003
23.82
24.66
23.48
23.48
1,192
+0.17(+0.72%)
Dec 30, 2003
23.48
23.48
23.32
23.32
4,404
+0.00(+0.00%)
Dec 29, 2003
23.48
23.48
23.32
23.32
4,761
-0.17(-0.71%)
Dec 26, 2003
23.48
23.48
23.48
23.48
499
+0.00(+0.00%)
Dec 24, 2003
23.48
23.48
23.48
23.48
499
+0.00(+0.00%)
Dec 23, 2003
23.99
23.99
23.48
23.48
5,663
-0.81(-3.32%)
Dec 22, 2003
24.32
24.32
24.29
24.29
894
-0.03(-0.14%)
Dec 19, 2003
24.16
24.83
24.16
24.32
5,520
-0.17(-0.68%)
Dec 18, 2003
23.99
24.66
23.48
24.49
7,936
+1.01(+4.29%)
Dec 17, 2003
22.81
23.52
22.32
23.48
14,519
+1.14(+5.10%)
Dec 16, 2003
22.28
22.52
22.28
22.34
5,317
+0.07(+0.30%)
Dec 15, 2003
22.28
22.28
22.28
22.28
149
-0.53(-2.32%)
Dec 12, 2003
22.28
22.81
22.28
22.81
916
-0.01(-0.03%)
Dec 11, 2003
22.81
22.81
22.28
22.81
2,086
+0.17(+0.74%)
Dec 10, 2003
22.65
22.65
22.65
22.65
2,980
-0.17(-0.74%)
Dec 09, 2003
22.21
22.81
22.21
22.81
2,123
+0.60(+2.72%)
Dec 08, 2003
22.81
22.81
22.21
22.21
5,916
+0.07(+0.30%)
Dec 05, 2003
22.14
22.14
22.14
22.14
1,788
+0.00(+0.00%)
Dec 04, 2003
22.08
22.81
21.97
22.14
3,725
+0.67(+3.13%)
Dec 03, 2003
21.47
21.97
21.47
21.47
4,322
+0.17(+0.79%)
Dec 02, 2003
21.27
21.30
21.24
21.30
1,639
+0.17(+0.79%)
Dec 01, 2003
20.87
21.14
20.87
21.14
9,314
+0.00(+0.00%)
Nov 28, 2003
21.14
21.14
21.14
21.14
149
+0.00(+0.00%)
Nov 26, 2003
20.87
21.14
20.87
21.14
1,158
+0.00(+0.00%)
Nov 25, 2003
21.14
21.14
21.14
21.14
521
+0.00(+0.00%)
Nov 24, 2003
21.14
21.14
21.14
21.14
4,184
+0.10(+0.48%)
Nov 21, 2003
21.14
21.14
21.04
21.04
770
+0.00(+0.00%)
Nov 20, 2003
21.04
21.14
21.04
21.04
3,427
-0.03(-0.16%)
Nov 19, 2003
21.04
21.20
21.04
21.07
1,490
-0.13(-0.63%)
Nov 18, 2003
21.20
21.20
21.20
21.20
447
+0.17(+0.80%)
Nov 17, 2003
21.00
21.07
21.00
21.04
3,099
-0.03(-0.16%)
Nov 14, 2003
21.07
21.07
21.07
21.07
1,192
+0.07(+0.32%)
Nov 13, 2003
21.00
21.00
21.00
21.00
596
+0.00(+0.00%)
Nov 12, 2003
21.00
21.00
21.00
21.00
372
+0.03(+0.16%)
Nov 11, 2003
20.97
20.97
20.97
20.97
149
+0.00(+0.00%)
Nov 10, 2003
20.97
20.97
20.97
20.97
745
-0.10(-0.48%)
Nov 07, 2003
20.97
21.07
20.97
21.07
3,427
+0.10(+0.48%)
Nov 06, 2003
20.83
20.97
20.83
20.97
1,490
+0.00(+0.00%)
Nov 05, 2003
20.90
20.97
20.83
20.97
2,086
+0.07(+0.32%)
Nov 04, 2003
20.90
21.04
20.90
20.90
3,383
-0.23(-1.11%)
Nov 03, 2003
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Oct 31, 2003
21.14
21.14
21.14
21.14
1,639
+0.23(+1.12%)
Oct 30, 2003
21.30
20.90
20.90
20.90
1,043
-0.40(-1.89%)
Oct 29, 2003
21.30
21.30
21.30
21.30
298
+0.00(+0.00%)
Oct 28, 2003
21.30
21.30
21.30
21.30
1,788
+0.07(+0.32%)
Oct 27, 2003
21.30
21.30
21.24
21.24
596
-0.03(-0.16%)
Oct 24, 2003
21.27
21.27
21.27
21.27
0
+0.00(+0.00%)
Oct 23, 2003
21.14
21.27
21.14
21.27
298
+0.00(+0.00%)
Oct 22, 2003
20.87
21.27
20.87
21.27
1,043
+0.40(+1.93%)
Oct 21, 2003
21.00
21.00
20.87
20.87
1,937
-0.27(-1.27%)
Oct 20, 2003
21.30
21.30
21.14
21.14
745
-0.17(-0.79%)
Oct 17, 2003
21.30
21.30
21.30
21.30
0
+0.17(+0.79%)
Oct 16, 2003
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Oct 15, 2003
21.64
21.81
20.97
21.14
2,980
+0.17(+0.80%)
Oct 14, 2003
21.30
21.81
20.97
20.97
3,129
+0.00(+0.00%)
Oct 13, 2003
21.30
21.30
20.97
20.97
2,533
-0.34(-1.57%)
Oct 10, 2003
21.14
21.30
21.14
21.30
1,490
+0.50(+2.42%)
Oct 09, 2003
20.97
20.97
20.80
20.80
894
-0.30(-1.43%)
Oct 08, 2003
20.83
21.10
20.80
21.10
2,980
+0.30(+1.45%)
Oct 07, 2003
20.83
20.83
20.80
20.80
1,490
-0.30(-1.43%)
Oct 06, 2003
20.97
21.10
20.80
21.10
2,831
-0.07(-0.32%)
Oct 03, 2003
20.93
21.17
20.93
21.17
894
+0.10(+0.48%)
Oct 02, 2003
20.93
21.07
20.93
21.07
447
-0.23(-1.10%)
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
.