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 29, 2016
23.84
24.70
23.75
24.69
104,399
+1.20(+5.09%)
Jan 28, 2016
23.13
23.64
23.13
23.49
26,991
+0.56(+2.44%)
Jan 27, 2016
22.85
23.08
22.73
22.93
45,359
+0.06(+0.26%)
Jan 26, 2016
22.69
22.91
22.69
22.87
43,055
+0.34(+1.51%)
Jan 25, 2016
22.75
22.90
22.33
22.53
67,989
-0.32(-1.41%)
Jan 22, 2016
22.83
22.96
22.35
22.85
48,852
+0.15(+0.67%)
Jan 21, 2016
23.67
23.67
22.58
22.70
40,652
-0.42(-1.80%)
Jan 20, 2016
22.81
23.34
22.24
23.12
68,151
+0.14(+0.63%)
Jan 19, 2016
23.07
23.12
22.57
22.97
69,206
+0.12(+0.51%)
Jan 15, 2016
22.91
22.86
22.86
22.86
66,237
-0.61(-2.58%)
Jan 14, 2016
23.50
23.95
22.94
23.46
37,241
+0.12(+0.50%)
Jan 13, 2016
24.50
24.50
23.15
23.34
54,860
-1.12(-4.57%)
Jan 12, 2016
24.90
24.91
24.27
24.46
43,857
-0.29(-1.16%)
Jan 11, 2016
24.51
24.86
23.61
24.75
26,206
+0.35(+1.45%)
Jan 08, 2016
25.00
25.00
24.33
24.39
32,907
-0.49(-1.96%)
Jan 07, 2016
24.85
25.03
24.57
24.88
26,618
-0.34(-1.37%)
Jan 06, 2016
24.61
25.55
24.61
25.23
73,953
+0.42(+1.70%)
Jan 05, 2016
25.46
25.46
24.64
24.81
40,155
+0.01(+0.03%)
Jan 04, 2016
25.21
25.21
24.32
24.80
75,939
-0.79(-3.09%)
Dec 31, 2015
25.95
25.59
25.59
25.59
42,335
-0.30(-1.17%)
Dec 30, 2015
26.07
26.19
25.87
25.89
26,795
-0.36(-1.38%)
Dec 29, 2015
26.19
26.46
26.12
26.25
28,791
+0.18(+0.71%)
Dec 28, 2015
26.30
26.30
25.82
26.07
24,628
-0.19(-0.74%)
Dec 24, 2015
26.30
26.26
26.26
26.26
10,345
+0.05(+0.19%)
Dec 23, 2015
26.30
26.35
26.01
26.21
46,021
-0.24(-0.89%)
Dec 22, 2015
26.55
26.55
26.03
26.45
43,141
+0.00(+0.00%)
Dec 21, 2015
26.36
26.61
25.93
26.45
71,926
+0.18(+0.70%)
Dec 18, 2015
25.87
26.45
25.70
26.26
116,344
+0.23(+0.87%)
Dec 17, 2015
25.97
26.75
25.56
26.03
401,117
+0.01(+0.03%)
Dec 16, 2015
26.08
26.15
25.62
26.03
130,004
+0.08(+0.29%)
Dec 15, 2015
25.08
26.01
24.94
25.95
29,592
+0.96(+3.84%)
Dec 14, 2015
25.05
25.08
24.71
24.99
84,992
+0.08(+0.34%)
Dec 11, 2015
24.52
25.53
24.52
24.91
55,424
-0.04(-0.17%)
Dec 10, 2015
24.94
25.71
24.62
24.95
30,918
+0.06(+0.24%)
Dec 09, 2015
25.41
25.42
24.76
24.89
25,820
-0.61(-2.37%)
Dec 08, 2015
25.61
25.87
25.45
25.50
19,371
-0.13(-0.49%)
Dec 07, 2015
26.01
26.07
25.55
25.62
29,675
-0.50(-1.93%)
Dec 04, 2015
25.78
26.44
25.78
26.13
77,196
+0.31(+1.21%)
Dec 03, 2015
26.39
26.45
25.77
25.82
39,032
-0.53(-2.01%)
Dec 02, 2015
26.68
26.72
26.28
26.35
13,865
-0.39(-1.45%)
Dec 01, 2015
26.91
26.91
26.70
26.73
27,358
-0.08(-0.28%)
Nov 30, 2015
26.78
26.97
26.74
26.81
123,188
+0.03(+0.13%)
Nov 27, 2015
26.88
26.88
26.73
26.77
17,755
-0.01(-0.03%)
Nov 25, 2015
26.74
26.78
26.78
26.78
24,854
+0.00(+0.00%)
Nov 24, 2015
26.65
26.78
26.46
26.78
15,579
+0.06(+0.22%)
Nov 23, 2015
26.73
26.89
26.57
26.72
23,114
-0.10(-0.38%)
Nov 20, 2015
26.82
27.25
26.70
26.82
105,754
-0.13(-0.47%)
Nov 19, 2015
26.79
27.04
26.79
26.95
43,992
+0.07(+0.25%)
Nov 18, 2015
26.66
27.02
26.46
26.88
45,422
+0.26(+0.98%)
Nov 17, 2015
26.69
26.93
26.49
26.62
22,586
+0.01(+0.03%)
Nov 16, 2015
26.15
26.61
26.11
26.61
47,445
+0.42(+1.61%)
Nov 13, 2015
25.92
26.40
25.89
26.19
37,354
+0.12(+0.45%)
Nov 12, 2015
26.07
26.19
25.82
26.08
35,668
+0.00(+0.00%)
Nov 11, 2015
26.08
26.70
26.07
26.08
53,480
-0.29(-1.08%)
Nov 10, 2015
26.07
26.70
26.03
26.36
43,052
+0.31(+1.19%)
Nov 09, 2015
26.07
26.22
25.77
26.05
30,897
+0.21(+0.81%)
Nov 06, 2015
25.38
25.84
25.38
25.84
101,521
+0.61(+2.43%)
Nov 05, 2015
25.30
25.40
25.20
25.23
36,857
-0.13(-0.53%)
Nov 04, 2015
25.29
25.40
25.23
25.36
42,996
+0.13(+0.50%)
Nov 03, 2015
24.98
25.28
24.98
25.24
30,650
+0.18(+0.70%)
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
.