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 (%)
Jan 31, 2005
20.46
20.46
20.46
20.46
0
+0.00(+0.00%)
Jan 28, 2005
20.46
20.46
20.46
20.46
0
+0.00(+0.00%)
Jan 27, 2005
20.33
20.57
20.33
20.46
4,515
+0.00(+0.00%)
Jan 26, 2005
20.33
20.46
20.33
20.46
1,490
+0.13(+0.66%)
Jan 25, 2005
20.33
20.33
20.33
20.33
777
-0.47(-2.26%)
Jan 24, 2005
20.53
20.80
20.53
20.80
1,788
+0.27(+1.31%)
Jan 21, 2005
20.53
20.53
20.53
20.53
1,713
-0.13(-0.65%)
Jan 20, 2005
20.53
20.80
20.53
20.67
3,412
+0.10(+0.49%)
Jan 19, 2005
20.57
20.57
20.57
20.57
670
-0.07(-0.33%)
Jan 18, 2005
20.46
20.63
20.46
20.63
819
+0.17(+0.82%)
Jan 14, 2005
20.46
20.46
20.46
20.46
502
-0.34(-1.61%)
Jan 13, 2005
20.79
20.80
20.79
20.80
596
+0.34(+1.64%)
Jan 12, 2005
20.83
20.83
20.46
20.46
1,217
-0.34(-1.61%)
Jan 11, 2005
20.63
20.97
20.63
20.80
1,184
+0.40(+1.97%)
Jan 10, 2005
20.40
20.40
20.40
20.40
745
+0.00(+0.00%)
Jan 07, 2005
20.46
20.46
20.40
20.40
1,415
-0.57(-2.72%)
Jan 06, 2005
20.73
20.97
20.73
20.97
4,184
+0.50(+2.46%)
Jan 05, 2005
20.63
20.80
20.33
20.46
3,874
-0.07(-0.33%)
Jan 04, 2005
20.63
20.80
20.53
20.53
1,915
+0.00(+0.00%)
Jan 03, 2005
20.50
20.63
20.50
20.53
3,353
+0.00(+0.00%)
Dec 31, 2004
20.53
20.53
20.50
20.53
1,788
+0.03(+0.16%)
Dec 30, 2004
20.50
20.50
20.50
20.50
1,043
-0.17(-0.81%)
Dec 29, 2004
20.67
20.67
20.67
20.67
447
+0.20(+0.98%)
Dec 28, 2004
20.50
20.50
20.46
20.46
3,576
-0.34(-1.61%)
Dec 27, 2004
20.80
20.80
20.80
20.80
149
+0.00(+0.00%)
Dec 23, 2004
20.80
20.80
20.80
20.80
298
+0.34(+1.64%)
Dec 22, 2004
20.50
20.77
20.46
20.46
1,490
-0.03(-0.16%)
Dec 21, 2004
20.80
20.80
20.46
20.50
745
+0.07(+0.33%)
Dec 20, 2004
20.43
20.80
20.43
20.43
2,831
-0.03(-0.16%)
Dec 17, 2004
20.63
20.64
20.20
20.46
4,620
+0.00(+0.00%)
Dec 16, 2004
20.53
20.63
20.20
20.46
4,173
+0.17(+0.83%)
Dec 15, 2004
20.30
20.30
20.13
20.30
1,788
-0.10(-0.49%)
Dec 14, 2004
20.40
20.40
20.40
20.40
149
+0.13(+0.66%)
Dec 13, 2004
20.26
20.26
20.26
20.26
0
+0.00(+0.00%)
Dec 10, 2004
20.26
20.26
20.26
20.26
0
+0.00(+0.00%)
Dec 09, 2004
20.13
20.26
20.13
20.26
894
-0.54(-2.58%)
Dec 08, 2004
20.80
20.80
20.80
20.80
149
+0.67(+3.33%)
Dec 07, 2004
20.30
20.30
20.13
20.13
1,341
-0.17(-0.83%)
Dec 06, 2004
20.30
20.30
20.30
20.30
298
+0.00(+0.00%)
Dec 03, 2004
20.30
20.46
20.30
20.30
1,490
-0.17(-0.82%)
Dec 02, 2004
20.97
20.97
20.16
20.46
2,533
-0.34(-1.61%)
Dec 01, 2004
20.13
20.97
20.13
20.80
1,341
+0.00(+0.00%)
Nov 30, 2004
20.03
20.80
19.98
20.80
16,692
+0.84(+4.20%)
Nov 29, 2004
20.03
20.03
19.96
19.96
12,817
-0.44(-2.14%)
Nov 26, 2004
20.30
20.40
20.30
20.40
447
+0.30(+1.50%)
Nov 24, 2004
20.03
20.10
20.03
20.10
2,384
-0.30(-1.48%)
Nov 23, 2004
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Nov 22, 2004
20.40
20.40
20.40
20.40
149
+0.27(+1.33%)
Nov 19, 2004
20.13
20.13
20.13
20.13
298
-0.34(-1.64%)
Nov 18, 2004
20.30
20.46
20.30
20.46
745
+0.37(+1.84%)
Nov 17, 2004
19.79
20.10
19.79
20.10
1,043
+0.64(+3.28%)
Nov 16, 2004
19.79
19.79
19.29
19.46
745
+0.17(+0.87%)
Nov 15, 2004
19.29
19.79
19.29
19.29
1,043
-0.67(-3.36%)
Nov 12, 2004
20.16
20.16
19.29
19.96
4,322
-0.20(-1.00%)
Nov 11, 2004
20.46
20.46
20.16
20.16
2,235
-0.44(-2.12%)
Nov 10, 2004
20.46
20.60
20.46
20.60
894
-0.03(-0.16%)
Nov 09, 2004
20.46
20.63
20.46
20.63
447
+0.47(+2.33%)
Nov 08, 2004
20.16
20.16
20.16
20.16
447
-0.47(-2.28%)
Nov 05, 2004
20.63
20.63
20.63
20.63
2,533
+0.00(+0.00%)
Nov 04, 2004
20.63
20.63
20.63
20.63
0
+0.00(+0.00%)
Nov 03, 2004
20.63
20.63
20.63
20.63
149
+0.40(+1.99%)
Nov 02, 2004
20.23
20.23
20.23
20.23
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
.