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 (%)
Mar 31, 2003
16.10
16.17
16.10
16.17
1,490
+0.07(+0.42%)
Mar 28, 2003
16.10
16.10
16.10
16.10
298
+0.03(+0.21%)
Mar 27, 2003
16.07
16.07
16.07
16.07
149
+0.10(+0.63%)
Mar 26, 2003
15.97
15.97
15.97
15.97
0
+0.00(+0.00%)
Mar 25, 2003
15.77
16.07
15.73
15.97
4,471
+0.20(+1.28%)
Mar 24, 2003
15.77
15.77
15.77
15.77
298
+0.00(+0.00%)
Mar 21, 2003
15.53
15.77
15.53
15.77
298
+0.23(+1.51%)
Mar 20, 2003
15.53
15.70
15.53
15.53
8,644
-0.17(-1.07%)
Mar 19, 2003
15.54
15.77
15.54
15.70
8,047
+0.17(+1.08%)
Mar 18, 2003
15.77
15.77
15.53
15.53
1,639
+0.00(+0.00%)
Mar 17, 2003
15.53
15.53
15.53
15.53
2,682
-0.23(-1.49%)
Mar 14, 2003
15.77
15.77
15.77
15.77
0
+0.00(+0.00%)
Mar 13, 2003
15.77
15.77
15.77
15.77
0
+0.00(+0.00%)
Mar 12, 2003
15.77
15.77
15.77
15.77
298
+0.23(+1.51%)
Mar 11, 2003
15.53
15.53
15.53
15.53
745
+0.03(+0.22%)
Mar 10, 2003
15.73
15.80
15.50
15.50
3,278
+0.00(+0.00%)
Mar 07, 2003
15.50
15.50
15.50
15.50
1,192
+0.00(+0.00%)
Mar 06, 2003
15.50
15.50
15.50
15.50
0
+0.00(+0.00%)
Mar 05, 2003
15.50
15.50
15.50
15.50
0
+0.00(+0.00%)
Mar 04, 2003
15.43
15.51
15.43
15.50
5,216
-0.10(-0.64%)
Mar 03, 2003
15.60
15.60
15.60
15.60
0
+0.00(+0.00%)
Feb 28, 2003
15.33
15.60
15.26
15.60
7,302
+0.17(+1.09%)
Feb 27, 2003
15.43
15.43
15.43
15.43
596
+0.00(+0.00%)
Feb 26, 2003
15.43
15.43
15.43
15.43
596
+0.20(+1.32%)
Feb 25, 2003
15.23
15.23
15.23
15.23
0
+0.00(+0.00%)
Feb 24, 2003
15.23
15.23
15.23
15.23
149
-0.16(-1.05%)
Feb 21, 2003
15.39
15.39
15.39
15.39
0
+0.00(+0.00%)
Feb 20, 2003
15.40
15.40
15.39
15.39
2,384
+0.19(+1.28%)
Feb 19, 2003
15.43
15.43
15.20
15.20
3,129
-0.23(-1.52%)
Feb 18, 2003
15.43
15.43
15.43
15.43
596
+0.17(+1.10%)
Feb 14, 2003
15.10
15.26
15.10
15.26
1,788
+0.13(+0.89%)
Feb 13, 2003
15.26
15.26
15.06
15.13
2,533
-0.17(-1.14%)
Feb 12, 2003
15.26
15.43
15.26
15.30
3,576
+0.01(+0.04%)
Feb 11, 2003
15.30
15.43
15.30
15.30
2,235
-0.13(-0.87%)
Feb 10, 2003
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Feb 07, 2003
15.47
15.47
15.43
15.43
2,235
-0.03(-0.22%)
Feb 06, 2003
15.47
15.47
15.47
15.47
745
+0.00(+0.00%)
Feb 05, 2003
15.47
15.47
15.47
15.47
0
+0.00(+0.00%)
Feb 04, 2003
15.47
15.47
15.47
15.47
1,490
-0.02(-0.13%)
Jan 31, 2003
15.49
15.49
15.49
15.49
1,639
+0.02(+0.13%)
Jan 30, 2003
15.47
15.47
15.47
15.47
4,023
-0.07(-0.43%)
Jan 29, 2003
15.53
15.53
15.53
15.53
149
+0.07(+0.43%)
Jan 27, 2003
15.57
15.57
15.47
15.47
3,725
+0.00(+0.00%)
Jan 24, 2003
15.47
15.47
15.43
15.47
5,216
+0.00(+0.00%)
Jan 23, 2003
15.47
15.50
15.47
15.47
4,173
+0.00(+0.00%)
Jan 22, 2003
15.50
15.51
15.47
15.47
7,600
-0.03(-0.22%)
Jan 21, 2003
15.43
15.63
15.26
15.50
6,259
+0.07(+0.43%)
Jan 17, 2003
15.47
15.77
15.43
15.43
7,153
+0.00(+0.00%)
Jan 16, 2003
15.26
15.43
15.20
15.43
7,898
-0.13(-0.86%)
Jan 15, 2003
15.70
15.70
15.30
15.57
3,427
-0.03(-0.21%)
Jan 14, 2003
15.43
16.10
15.43
15.60
18,033
+0.17(+1.09%)
Jan 13, 2003
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Jan 10, 2003
15.43
15.43
15.43
15.43
298
+0.20(+1.32%)
Jan 09, 2003
15.43
15.43
15.23
15.23
3,427
+0.13(+0.89%)
Jan 08, 2003
15.10
15.10
15.10
15.10
0
+0.00(+0.00%)
Jan 07, 2003
16.27
16.27
15.10
15.10
3,874
-0.91(-5.66%)
Jan 06, 2003
15.60
16.37
15.43
16.00
16,393
+1.04(+6.95%)
Jan 03, 2003
15.26
15.70
14.76
14.96
15,797
-0.47(-3.04%)
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
.