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, 2017
31.45
31.67
31.32
31.58
86,413
+0.17(+0.56%)
Jan 30, 2017
31.89
31.89
31.41
31.41
45,399
-0.61(-1.91%)
Jan 27, 2017
32.11
32.41
31.93
32.02
89,098
+0.00(+0.00%)
Jan 26, 2017
32.20
32.28
31.89
32.02
62,904
-0.13(-0.41%)
Jan 25, 2017
32.33
32.50
32.02
32.15
61,846
+0.09(+0.27%)
Jan 24, 2017
31.50
32.15
31.18
32.07
60,911
+0.66(+2.09%)
Jan 23, 2017
31.41
31.50
31.15
31.41
21,764
-0.22(-0.69%)
Jan 20, 2017
31.32
31.72
31.28
31.63
45,223
+0.35(+1.12%)
Jan 19, 2017
31.15
31.32
30.89
31.28
56,691
+0.11(+0.36%)
Jan 18, 2017
30.82
31.21
30.73
31.17
58,446
+0.43(+1.41%)
Jan 17, 2017
31.77
31.77
30.73
30.73
61,265
-1.35(-4.19%)
Jan 13, 2017
32.08
32.08
32.08
0
+0.43(+1.37%)
Jan 12, 2017
31.99
32.16
31.34
31.64
38,256
-0.65(-2.02%)
Jan 11, 2017
32.12
32.34
31.90
32.29
49,730
+0.09(+0.27%)
Jan 10, 2017
31.69
32.34
31.51
32.21
55,884
+0.69(+2.20%)
Jan 09, 2017
31.99
32.25
31.51
31.51
95,199
-0.69(-2.16%)
Jan 06, 2017
32.42
32.60
32.16
32.21
45,649
-0.26(-0.80%)
Jan 05, 2017
33.16
33.21
32.42
32.47
48,239
-0.82(-2.48%)
Jan 04, 2017
32.64
33.38
32.64
33.29
129,937
+0.56(+1.72%)
Jan 03, 2017
33.08
33.29
32.68
32.73
65,567
-0.17(-0.53%)
Dec 30, 2016
32.90
32.90
32.90
0
-0.17(-0.52%)
Dec 29, 2016
33.21
33.47
32.81
33.08
80,407
-0.09(-0.26%)
Dec 28, 2016
32.86
33.16
32.55
33.16
101,828
+0.35(+1.06%)
Dec 27, 2016
33.25
33.34
32.81
32.81
68,741
-0.35(-1.05%)
Dec 23, 2016
33.16
33.16
33.16
0
-0.04(-0.13%)
Dec 22, 2016
33.60
33.73
32.86
33.21
87,557
-0.09(-0.26%)
Dec 21, 2016
33.51
33.77
33.25
33.29
160,887
-0.52(-1.54%)
Dec 20, 2016
33.47
33.81
33.29
33.81
169,285
+0.65(+1.96%)
Dec 19, 2016
32.77
33.51
32.77
33.16
135,460
+0.30(+0.92%)
Dec 16, 2016
32.55
32.99
32.34
32.86
369,059
+0.39(+1.20%)
Dec 15, 2016
32.21
32.55
32.12
32.47
102,937
+0.35(+1.08%)
Dec 14, 2016
32.21
32.42
31.90
32.12
73,772
-0.26(-0.80%)
Dec 13, 2016
32.03
32.47
31.86
32.38
109,782
+0.52(+1.63%)
Dec 12, 2016
31.95
32.03
31.64
31.86
117,351
-0.13(-0.41%)
Dec 09, 2016
31.90
32.34
31.73
31.99
106,867
+0.09(+0.27%)
Dec 08, 2016
31.21
32.34
31.08
31.90
74,410
+0.78(+2.51%)
Dec 07, 2016
30.51
31.34
30.47
31.12
48,346
+0.52(+1.70%)
Dec 06, 2016
30.17
30.73
30.04
30.60
71,192
+0.52(+1.73%)
Dec 05, 2016
29.30
30.08
29.30
30.08
62,088
+0.87(+2.97%)
Dec 02, 2016
29.78
29.82
29.21
29.21
107,918
-0.61(-2.04%)
Dec 01, 2016
29.39
29.91
29.39
29.82
63,709
+0.61(+2.08%)
Nov 30, 2016
29.08
29.43
28.99
29.21
140,849
+0.30(+1.05%)
Nov 29, 2016
28.65
29.08
28.65
28.91
48,403
+0.22(+0.76%)
Nov 28, 2016
28.95
28.95
28.47
28.69
95,547
-0.26(-0.90%)
Nov 25, 2016
28.78
29.08
28.78
28.95
26,869
+0.39(+1.37%)
Nov 23, 2016
28.56
28.56
28.56
0
+0.52(+1.86%)
Nov 22, 2016
27.00
28.21
27.00
28.04
329,206
+0.39(+1.41%)
Nov 21, 2016
27.87
27.87
27.48
27.65
33,562
-0.13(-0.47%)
Nov 18, 2016
27.26
27.95
26.87
27.78
78,195
+0.52(+1.91%)
Nov 17, 2016
26.91
27.26
26.87
27.26
54,397
+0.43(+1.62%)
Nov 16, 2016
26.61
26.82
26.04
26.82
62,891
+0.22(+0.82%)
Nov 15, 2016
26.69
26.87
26.43
26.61
57,716
-0.30(-1.13%)
Nov 14, 2016
27.04
27.69
26.74
26.91
61,975
+0.09(+0.32%)
Nov 11, 2016
25.96
27.22
25.07
26.82
166,358
+1.00(+3.87%)
Nov 10, 2016
25.09
26.00
24.61
25.83
86,006
+0.87(+3.48%)
Nov 09, 2016
24.18
25.09
24.09
24.96
91,929
+0.87(+3.60%)
Nov 08, 2016
24.18
24.31
23.96
24.09
38,997
-0.22(-0.89%)
Nov 07, 2016
24.09
24.31
23.87
24.31
135,464
+0.65(+2.75%)
Nov 04, 2016
23.44
23.79
23.44
23.66
118,991
+0.09(+0.37%)
Nov 03, 2016
23.66
23.66
23.35
23.57
57,628
+0.09(+0.37%)
Nov 02, 2016
23.74
23.79
23.48
23.48
53,106
-0.26(-1.10%)
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
.