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 (%)
Jun 30, 2003
18.18
18.28
18.12
18.12
1,937
-0.34(-1.82%)
Jun 27, 2003
18.45
18.45
18.45
18.45
0
+0.00(+0.00%)
Jun 26, 2003
17.88
18.45
17.88
18.45
745
+0.17(+0.92%)
Jun 25, 2003
18.28
18.28
18.28
18.28
0
+0.00(+0.00%)
Jun 24, 2003
18.28
18.28
18.28
18.28
0
+0.00(+0.00%)
Jun 23, 2003
18.28
18.28
18.28
18.28
298
+0.17(+0.93%)
Jun 20, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 19, 2003
17.85
18.12
17.85
18.12
2,682
+0.01(+0.04%)
Jun 18, 2003
18.12
18.12
18.11
18.11
298
+0.26(+1.47%)
Jun 17, 2003
17.98
17.98
17.85
17.85
2,682
-0.10(-0.56%)
Jun 16, 2003
17.95
17.95
17.95
17.95
596
+0.00(+0.00%)
Jun 13, 2003
17.95
17.95
17.95
17.95
0
+0.00(+0.00%)
Jun 12, 2003
17.85
17.95
17.85
17.95
894
-0.17(-0.93%)
Jun 11, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 10, 2003
18.12
18.12
18.12
18.12
1,043
+0.00(+0.00%)
Jun 09, 2003
18.12
18.12
18.12
18.12
149
+0.00(+0.00%)
Jun 06, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 05, 2003
17.78
18.12
17.78
18.12
2,980
+0.00(+0.00%)
Jun 04, 2003
18.02
18.12
17.81
18.12
4,769
+0.00(+0.00%)
Jun 03, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 02, 2003
18.12
18.12
18.12
18.12
894
+0.00(+0.00%)
May 30, 2003
17.98
18.12
17.98
18.12
447
+0.00(+0.00%)
May 29, 2003
18.12
18.12
18.12
18.12
596
+0.00(+0.00%)
May 28, 2003
17.95
18.12
17.95
18.12
1,192
+0.00(+0.00%)
May 27, 2003
18.12
18.28
17.98
18.12
4,322
+0.07(+0.37%)
May 23, 2003
17.78
18.05
17.78
18.05
4,471
+0.00(+0.00%)
May 22, 2003
18.05
18.05
18.05
18.05
298
+0.27(+1.51%)
May 21, 2003
17.78
17.78
17.78
17.78
745
+0.00(+0.00%)
May 20, 2003
17.65
17.78
17.65
17.78
2,533
+0.30(+1.73%)
May 19, 2003
17.34
17.48
17.34
17.48
5,216
+0.03(+0.19%)
May 16, 2003
17.45
17.45
17.45
17.45
596
+0.03(+0.19%)
May 15, 2003
17.24
17.41
17.18
17.41
5,514
+0.13(+0.78%)
May 14, 2003
17.28
17.28
17.28
17.28
2,831
-0.15(-0.89%)
May 13, 2003
17.44
17.45
17.18
17.43
4,322
-0.01(-0.08%)
May 12, 2003
17.45
17.45
17.45
17.45
149
+0.27(+1.56%)
May 09, 2003
17.18
17.31
17.18
17.18
3,129
+0.03(+0.20%)
May 08, 2003
17.11
17.18
17.11
17.14
4,918
-0.03(-0.20%)
May 07, 2003
17.18
17.18
17.18
17.18
149
-0.07(-0.39%)
May 06, 2003
17.11
17.24
17.11
17.24
4,620
+0.07(+0.43%)
May 05, 2003
17.18
17.18
17.17
17.17
1,937
+0.06(+0.35%)
May 02, 2003
17.11
17.11
17.11
17.11
1,490
-0.06(-0.35%)
May 01, 2003
17.17
17.17
17.17
17.17
298
-0.01(-0.04%)
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%)
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
.