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, 2003
17.11
17.18
17.11
17.18
2,533
+0.07(+0.39%)
Apr 29, 2003
17.01
17.21
17.01
17.11
5,216
+0.23(+1.39%)
Apr 28, 2003
16.77
16.88
16.77
16.88
2,980
+0.10(+0.60%)
Apr 25, 2003
17.01
17.01
16.77
16.77
4,471
-0.23(-1.38%)
Apr 24, 2003
16.77
17.01
16.77
17.01
3,725
+0.50(+3.05%)
Apr 23, 2003
16.51
16.51
16.51
16.51
2,831
-0.44(-2.57%)
Apr 22, 2003
16.44
16.94
16.44
16.94
2,086
+0.50(+3.06%)
Apr 21, 2003
16.44
16.44
16.44
16.44
745
+0.13(+0.82%)
Apr 17, 2003
16.37
16.37
16.31
16.31
1,341
+0.07(+0.42%)
Apr 16, 2003
16.44
16.44
16.24
16.24
2,384
-0.20(-1.22%)
Apr 15, 2003
16.20
16.44
16.20
16.44
25,783
+0.00(+0.00%)
Apr 14, 2003
16.44
16.44
16.44
16.44
1,490
+0.34(+2.08%)
Apr 11, 2003
16.44
16.44
16.10
16.10
7,451
+0.00(+0.00%)
Apr 10, 2003
16.10
16.17
16.07
16.10
2,682
-0.07(-0.41%)
Apr 09, 2003
15.97
16.17
15.97
16.17
3,129
-0.10(-0.62%)
Apr 08, 2003
16.27
16.27
16.27
16.27
0
+0.00(+0.00%)
Apr 07, 2003
16.44
16.44
16.27
16.27
5,216
+0.04(+0.25%)
Apr 04, 2003
16.23
16.23
16.23
16.23
0
+0.00(+0.00%)
Apr 03, 2003
16.24
16.24
16.23
16.23
1,192
+0.36(+2.28%)
Apr 02, 2003
15.87
15.87
15.87
15.87
0
+0.00(+0.00%)
Apr 01, 2003
15.90
16.24
15.87
15.87
1,192
-0.30(-1.87%)
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%)
Jan 02, 2003
15.26
15.77
15.26
15.43
4,322
+0.40(+2.68%)
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%)
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%)
Aug 01, 2002
16.84
16.84
16.71
16.71
298
+0.00(+0.00%)
Jul 31, 2002
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Jul 30, 2002
16.74
16.74
16.71
16.71
2,980
-0.07(-0.40%)
Jul 29, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jul 26, 2002
16.77
16.77
16.77
16.77
149
+0.00(+0.00%)
Jul 25, 2002
16.44
16.77
16.44
16.77
1,490
+0.34(+2.04%)
Jul 24, 2002
16.51
16.51
16.44
16.44
1,937
-0.07(-0.41%)
Jul 23, 2002
16.77
16.77
16.44
16.51
17,735
+0.00(+0.00%)
Jul 22, 2002
16.57
16.57
16.51
16.51
1,788
-0.20(-1.20%)
Jul 19, 2002
16.71
16.71
16.71
16.71
1,490
+0.10(+0.61%)
Jul 17, 2002
16.61
16.61
16.61
16.61
5,514
-0.84(-4.81%)
Jul 12, 2002
17.45
17.45
17.45
17.45
2,235
+0.77(+4.63%)
Jul 11, 2002
16.67
16.67
16.67
16.67
596
-0.10(-0.60%)
Jul 10, 2002
16.77
16.81
16.71
16.77
6,110
+0.00(+0.00%)
Jul 09, 2002
16.88
16.88
16.77
16.77
18,778
-0.10(-0.60%)
Jul 08, 2002
16.88
16.88
16.88
16.88
0
+0.00(+0.00%)
Jul 05, 2002
16.88
16.88
16.88
16.88
149
-0.54(-3.08%)
Jul 04, 2002
17.41
17.41
17.41
17.41
0
+0.00(+0.00%)
Jul 03, 2002
17.41
17.41
17.41
17.41
0
+0.00(+0.00%)
Jul 02, 2002
16.94
17.41
16.94
17.41
745
+0.47(+2.77%)
Jul 01, 2002
17.28
17.28
16.94
16.94
149
-0.34(-1.94%)
Jun 28, 2002
17.28
17.28
17.28
17.28
745
+0.00(+0.00%)
Jun 27, 2002
16.77
17.28
16.77
17.28
1,192
+0.27(+1.58%)
Jun 26, 2002
17.01
17.01
17.01
17.01
0
+0.00(+0.00%)
Jun 25, 2002
17.01
17.01
17.01
17.01
0
+0.00(+0.00%)
Jun 21, 2002
17.01
17.01
17.01
17.01
447
+0.00(+0.00%)
Jun 20, 2002
16.77
17.01
16.77
17.01
447
+0.23(+1.40%)
Jun 19, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jun 18, 2002
17.11
17.11
17.11
16.77
2,235
+0.00(+0.00%)
Jun 17, 2002
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jun 14, 2002
16.77
16.77
16.77
16.77
149
-0.13(-0.79%)
Jun 12, 2002
16.91
16.91
16.91
16.91
0
+0.00(+0.00%)
Jun 11, 2002
16.77
16.91
16.77
16.91
5,216
-0.20(-1.18%)
Jun 10, 2002
16.61
16.61
16.61
17.11
4,173
+0.17(+0.99%)
Jun 07, 2002
16.77
16.94
16.61
16.94
11,773
+0.34(+2.02%)
Jun 06, 2002
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Jun 05, 2002
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
May 31, 2002
16.61
16.61
16.61
16.61
4,322
+0.00(+0.00%)
May 28, 2002
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
May 27, 2002
16.61
16.61
16.61
16.61
745
+0.00(+0.00%)
May 24, 2002
16.61
16.61
16.61
16.61
745
+0.17(+1.02%)
May 23, 2002
16.44
16.44
16.44
16.44
149
+0.27(+1.66%)
May 22, 2002
16.10
16.17
16.17
16.17
1,490
+0.07(+0.42%)
May 21, 2002
16.10
16.10
16.10
16.10
1,490
+0.00(+0.00%)
May 20, 2002
16.10
16.10
16.10
16.10
149
+0.00(+0.00%)
May 17, 2002
16.61
16.61
16.10
16.10
298
-0.50(-3.03%)
May 16, 2002
15.43
16.61
15.43
16.61
2,533
+1.17(+7.61%)
May 15, 2002
15.10
15.43
15.10
15.43
596
+0.37(+2.45%)
May 14, 2002
15.06
15.06
15.06
15.06
0
+0.00(+0.00%)
May 13, 2002
14.63
14.73
14.63
15.06
5,216
+0.34(+2.28%)
May 10, 2002
14.63
14.73
14.46
14.73
2,086
+0.13(+0.92%)
May 09, 2002
14.59
14.59
14.59
14.59
0
+0.00(+0.00%)
May 08, 2002
14.59
14.59
14.59
14.59
298
+0.17(+1.16%)
May 07, 2002
14.43
14.43
14.43
14.43
0
+0.00(+0.00%)
May 06, 2002
14.33
14.43
14.33
14.43
4,769
+0.13(+0.94%)
May 03, 2002
14.29
14.29
14.29
14.29
894
+0.13(+0.95%)
May 02, 2002
14.16
14.16
14.16
14.16
1,490
+0.07(+0.48%)
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
.