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 (%)
Oct 31, 2016
24.31
24.44
23.87
23.92
79,135
-0.43(-1.78%)
Oct 28, 2016
23.96
24.57
23.83
24.35
104,653
+0.35(+1.45%)
Oct 27, 2016
23.96
24.31
23.83
24.00
72,444
+0.09(+0.36%)
Oct 26, 2016
24.09
24.11
23.83
23.92
48,200
-0.17(-0.72%)
Oct 25, 2016
24.57
24.57
24.00
24.09
34,496
-0.22(-0.89%)
Oct 24, 2016
24.31
24.57
24.26
24.31
76,983
+0.00(+0.00%)
Oct 21, 2016
24.26
24.39
24.18
24.31
28,476
-0.13(-0.53%)
Oct 20, 2016
24.31
24.48
24.13
24.44
16,661
+0.17(+0.72%)
Oct 19, 2016
24.44
24.44
24.22
24.26
49,159
+0.03(+0.11%)
Oct 18, 2016
24.24
24.37
24.11
24.24
22,437
+0.13(+0.54%)
Oct 17, 2016
24.24
24.41
24.11
24.11
19,831
-0.27(-1.09%)
Oct 14, 2016
24.30
24.68
24.15
24.38
76,573
+0.23(+0.96%)
Oct 13, 2016
24.20
24.26
24.11
24.14
82,837
-0.20(-0.81%)
Oct 12, 2016
24.52
24.60
24.31
24.34
15,306
-0.12(-0.49%)
Oct 11, 2016
24.51
24.61
24.36
24.46
52,730
-0.07(-0.28%)
Oct 10, 2016
24.51
24.76
24.47
24.53
45,676
+0.08(+0.32%)
Oct 07, 2016
24.63
24.63
24.32
24.45
66,712
-0.16(-0.66%)
Oct 06, 2016
24.54
24.66
24.44
24.62
39,852
+0.05(+0.21%)
Oct 05, 2016
24.63
24.73
24.55
24.56
44,320
+0.00(+0.00%)
Oct 04, 2016
24.58
24.75
24.48
24.56
26,618
+0.06(+0.25%)
Oct 03, 2016
24.46
24.51
24.32
24.50
32,489
-0.11(-0.45%)
Sep 30, 2016
24.56
24.87
24.56
24.62
60,339
+0.13(+0.53%)
Sep 29, 2016
24.88
24.95
24.49
24.49
36,231
-0.46(-1.86%)
Sep 28, 2016
24.82
25.00
24.70
24.95
74,706
+0.08(+0.31%)
Sep 27, 2016
24.70
25.04
24.69
24.87
100,102
+0.22(+0.91%)
Sep 26, 2016
24.65
24.91
24.45
24.65
92,463
-0.14(-0.56%)
Sep 23, 2016
24.75
24.88
24.64
24.79
97,819
+0.03(+0.14%)
Sep 22, 2016
24.88
24.88
24.68
24.75
168,951
+0.13(+0.52%)
Sep 21, 2016
24.93
24.97
24.60
24.63
86,410
-0.25(-1.00%)
Sep 20, 2016
25.23
25.23
24.84
24.87
50,404
-0.18(-0.72%)
Sep 19, 2016
25.00
25.40
25.00
25.06
139,036
+0.07(+0.28%)
Sep 16, 2016
25.38
25.55
24.77
24.99
416,031
-0.29(-1.16%)
Sep 15, 2016
25.13
25.62
25.10
25.28
77,760
+0.05(+0.20%)
Sep 14, 2016
25.10
25.47
25.10
25.23
54,530
+0.02(+0.07%)
Sep 13, 2016
25.37
25.37
25.06
25.21
79,936
-0.35(-1.38%)
Sep 12, 2016
25.52
25.59
25.25
25.56
82,831
+0.05(+0.20%)
Sep 09, 2016
25.49
25.71
25.49
25.51
164,720
-0.15(-0.57%)
Sep 08, 2016
25.77
25.86
25.57
25.66
61,355
-0.10(-0.40%)
Sep 07, 2016
25.44
25.86
25.44
25.76
100,454
+0.30(+1.18%)
Sep 06, 2016
25.33
25.63
25.33
25.46
107,649
+0.04(+0.17%)
Sep 02, 2016
25.48
25.42
25.42
25.42
98,488
+0.00(+0.00%)
Sep 01, 2016
25.80
25.80
25.18
25.42
40,448
-0.25(-0.97%)
Aug 31, 2016
25.83
25.97
25.30
25.67
61,254
-0.08(-0.30%)
Aug 30, 2016
25.93
25.93
25.68
25.74
40,010
+0.08(+0.30%)
Aug 29, 2016
25.64
25.86
25.60
25.67
30,920
-0.06(-0.23%)
Aug 26, 2016
25.72
25.86
25.37
25.73
72,356
+0.06(+0.23%)
Aug 25, 2016
26.05
26.05
25.53
25.67
164,470
-0.62(-2.36%)
Aug 24, 2016
26.12
26.31
25.74
26.29
87,159
+0.46(+1.77%)
Aug 23, 2016
26.20
26.31
25.79
25.83
91,388
-0.10(-0.40%)
Aug 22, 2016
26.06
26.36
25.84
25.93
69,352
-0.16(-0.63%)
Aug 19, 2016
25.97
26.33
25.86
26.10
80,123
+0.15(+0.56%)
Aug 18, 2016
25.83
26.17
25.52
25.95
73,783
-0.05(-0.20%)
Aug 17, 2016
25.81
26.11
25.81
26.00
26,698
+0.11(+0.43%)
Aug 16, 2016
25.67
25.92
25.65
25.89
22,806
+0.06(+0.23%)
Aug 15, 2016
25.67
25.99
25.67
25.83
22,831
+0.07(+0.27%)
Aug 12, 2016
25.50
25.79
25.40
25.76
30,914
+0.09(+0.37%)
Aug 11, 2016
25.54
26.00
25.54
25.67
29,492
+0.02(+0.07%)
Aug 10, 2016
25.82
25.82
25.46
25.65
29,799
-0.17(-0.67%)
Aug 09, 2016
25.73
25.95
25.73
25.82
79,874
+0.07(+0.27%)
Aug 08, 2016
25.40
25.92
25.40
25.75
36,153
+0.07(+0.27%)
Aug 05, 2016
25.12
25.79
24.88
25.68
74,935
+0.59(+2.33%)
Aug 04, 2016
25.10
25.38
24.84
25.10
36,509
-0.07(-0.27%)
Aug 03, 2016
24.70
25.19
24.70
25.17
94,077
+0.48(+1.95%)
Aug 02, 2016
24.85
24.90
24.66
24.69
61,263
-0.13(-0.52%)
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
.