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 (%)
Sep 30, 2003
21.30
21.30
21.30
21.30
298
+0.00(+0.00%)
Sep 29, 2003
21.30
21.30
21.30
21.30
298
+0.10(+0.47%)
Sep 26, 2003
21.20
21.20
21.20
21.20
596
+0.00(+0.00%)
Sep 25, 2003
21.47
21.47
21.20
21.20
5,812
-0.44(-2.02%)
Sep 24, 2003
21.64
21.64
21.64
21.64
0
+0.00(+0.00%)
Sep 23, 2003
21.64
21.64
21.64
21.64
149
+0.34(+1.57%)
Sep 22, 2003
21.30
21.30
21.30
21.30
447
-0.17(-0.78%)
Sep 19, 2003
21.47
21.47
21.47
21.47
298
-0.17(-0.77%)
Sep 18, 2003
21.64
21.64
21.64
21.64
447
+0.17(+0.78%)
Sep 17, 2003
21.34
21.47
21.34
21.47
1,937
-0.13(-0.62%)
Sep 16, 2003
21.61
21.61
21.61
21.61
298
+0.13(+0.63%)
Sep 15, 2003
21.47
21.47
21.47
21.47
3,427
+0.27(+1.27%)
Sep 12, 2003
21.20
21.20
21.20
21.20
1,192
-0.13(-0.63%)
Sep 11, 2003
21.47
21.64
21.20
21.34
2,682
-0.13(-0.63%)
Sep 10, 2003
21.67
21.67
21.47
21.47
12,966
-0.20(-0.93%)
Sep 09, 2003
21.67
21.67
21.67
21.67
1,192
-0.13(-0.62%)
Sep 08, 2003
21.67
21.81
21.67
21.81
894
+0.00(+0.00%)
Sep 05, 2003
21.67
21.81
21.67
21.81
745
+0.13(+0.62%)
Sep 04, 2003
21.81
21.81
21.67
21.67
9,240
+0.03(+0.16%)
Sep 03, 2003
21.64
21.71
21.64
21.64
2,235
+0.00(+0.00%)
Sep 02, 2003
21.64
21.64
21.61
21.64
5,514
+0.03(+0.16%)
Aug 29, 2003
21.47
21.64
21.30
21.61
6,110
-0.03(-0.15%)
Aug 28, 2003
21.30
21.64
21.30
21.64
894
+0.70(+3.37%)
Aug 27, 2003
21.54
21.54
20.93
20.93
1,639
-0.54(-2.50%)
Aug 26, 2003
21.14
21.47
20.80
21.47
9,240
+0.34(+1.59%)
Aug 25, 2003
20.80
21.14
20.67
21.14
2,086
+0.84(+4.13%)
Aug 22, 2003
20.80
20.80
20.30
20.30
596
+0.17(+0.83%)
Aug 21, 2003
20.13
20.13
19.66
20.13
5,663
+0.00(+0.00%)
Aug 20, 2003
19.93
20.13
19.76
20.13
13,115
+0.20(+1.01%)
Aug 19, 2003
19.96
19.96
19.79
19.93
3,874
+0.47(+2.41%)
Aug 18, 2003
19.36
19.46
19.36
19.46
7,302
-0.10(-0.51%)
Aug 15, 2003
19.49
19.56
19.46
19.56
3,427
+0.10(+0.52%)
Aug 14, 2003
19.46
19.46
19.46
19.46
0
+0.00(+0.00%)
Aug 13, 2003
19.46
19.46
19.46
19.46
0
+0.00(+0.00%)
Aug 12, 2003
19.36
19.55
19.36
19.46
447
-0.10(-0.51%)
Aug 11, 2003
19.59
19.59
19.56
19.56
1,937
+0.03(+0.17%)
Aug 08, 2003
19.36
19.53
19.36
19.53
1,788
+0.17(+0.87%)
Aug 07, 2003
19.69
19.69
19.36
19.36
4,471
-0.37(-1.87%)
Aug 06, 2003
19.63
19.76
19.59
19.73
7,898
+0.10(+0.51%)
Aug 05, 2003
19.79
19.79
19.63
19.63
4,173
-0.03(-0.17%)
Aug 04, 2003
19.73
19.73
19.65
19.66
3,278
-0.13(-0.68%)
Aug 01, 2003
19.66
19.79
19.66
19.79
7,153
+0.13(+0.68%)
Jul 31, 2003
19.46
19.66
19.46
19.66
3,725
+0.37(+1.91%)
Jul 30, 2003
19.09
19.29
19.09
19.29
1,788
+0.27(+1.41%)
Jul 29, 2003
19.02
19.02
18.89
19.02
1,937
+0.07(+0.35%)
Jul 28, 2003
18.96
18.96
18.96
18.96
149
+0.17(+0.89%)
Jul 25, 2003
18.79
18.79
18.79
18.79
2,980
+0.00(+0.00%)
Jul 24, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 23, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 22, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 21, 2003
18.72
18.79
18.72
18.79
745
+0.17(+0.90%)
Jul 18, 2003
18.62
18.62
18.62
18.62
0
+0.00(+0.00%)
Jul 17, 2003
18.62
18.62
18.62
18.62
0
+0.00(+0.00%)
Jul 16, 2003
18.62
18.79
18.62
18.62
2,682
-0.27(-1.42%)
Jul 15, 2003
18.72
18.89
18.72
18.89
3,278
+0.10(+0.54%)
Jul 14, 2003
18.79
18.79
18.79
18.79
298
+0.00(+0.00%)
Jul 11, 2003
18.79
18.79
18.79
18.79
2,980
+0.17(+0.90%)
Jul 10, 2003
18.62
18.62
18.62
18.62
447
-0.34(-1.77%)
Jul 09, 2003
18.96
18.96
18.96
18.96
0
+0.00(+0.00%)
Jul 08, 2003
18.96
18.96
18.96
18.96
149
+0.17(+0.89%)
Jul 07, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 03, 2003
18.96
18.96
18.79
18.79
5,216
-0.17(-0.88%)
Jul 02, 2003
18.62
18.96
18.55
18.96
4,023
+0.17(+0.89%)
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
.