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 30, 2020
19.21
19.55
18.96
19.35
124,624
+0.13(+0.67%)
Oct 29, 2020
18.24
19.24
18.06
19.22
64,708
+0.78(+4.24%)
Oct 28, 2020
18.80
19.51
18.40
18.44
82,197
-0.55(-2.92%)
Oct 27, 2020
19.54
19.85
18.87
18.99
56,784
-0.96(-4.81%)
Oct 26, 2020
19.84
19.96
19.51
19.95
40,465
-0.21(-1.03%)
Oct 23, 2020
20.49
20.49
19.82
20.16
79,682
+0.30(+1.50%)
Oct 22, 2020
19.16
19.89
19.14
19.86
74,092
+0.77(+4.05%)
Oct 21, 2020
19.07
19.18
18.95
19.09
54,851
+0.09(+0.46%)
Oct 20, 2020
19.44
19.44
18.88
19.00
51,484
+0.14(+0.73%)
Oct 19, 2020
19.25
19.41
18.81
18.87
31,200
-0.22(-1.13%)
Oct 16, 2020
18.95
19.27
18.62
19.08
39,059
+0.03(+0.15%)
Oct 15, 2020
18.21
19.08
18.02
19.05
52,786
+0.59(+3.18%)
Oct 14, 2020
18.55
18.68
18.46
18.46
50,358
-0.12(-0.63%)
Oct 13, 2020
19.01
19.02
18.43
18.58
44,702
-0.61(-3.16%)
Oct 12, 2020
18.87
19.24
18.76
19.19
45,957
+0.29(+1.55%)
Oct 09, 2020
18.13
19.16
18.13
18.89
62,372
-0.06(-0.31%)
Oct 08, 2020
18.84
19.08
18.23
18.95
82,373
+0.33(+1.79%)
Oct 07, 2020
18.55
18.85
18.34
18.62
60,407
+0.28(+1.55%)
Oct 06, 2020
18.40
18.96
18.23
18.34
129,838
+0.21(+1.13%)
Oct 05, 2020
17.72
18.17
17.66
18.13
81,720
+0.62(+3.52%)
Oct 02, 2020
17.54
17.76
16.89
17.52
119,222
+0.34(+1.99%)
Oct 01, 2020
16.99
17.17
16.67
17.17
84,400
+0.13(+0.75%)
Sep 30, 2020
16.89
17.42
16.89
17.05
64,593
+0.09(+0.52%)
Sep 29, 2020
17.07
17.07
16.55
16.96
48,236
-0.20(-1.14%)
Sep 28, 2020
17.01
17.42
16.97
17.15
65,841
+0.43(+2.57%)
Sep 25, 2020
16.40
16.78
16.40
16.72
99,795
+0.09(+0.53%)
Sep 24, 2020
16.31
17.16
16.27
16.64
140,899
+0.47(+2.90%)
Sep 23, 2020
16.77
17.06
16.15
16.17
177,281
-0.58(-3.45%)
Sep 22, 2020
17.38
17.45
16.64
16.74
176,861
-0.57(-3.28%)
Sep 21, 2020
17.97
18.04
17.03
17.31
154,825
-1.11(-6.05%)
Sep 18, 2020
19.13
19.16
18.40
18.43
337,013
-0.70(-3.68%)
Sep 17, 2020
18.99
19.28
18.99
19.13
46,720
-0.17(-0.86%)
Sep 16, 2020
19.23
19.40
19.08
19.30
54,356
+0.09(+0.46%)
Sep 15, 2020
19.60
19.79
19.19
19.21
62,330
-0.32(-1.65%)
Sep 14, 2020
19.10
19.64
19.10
19.53
70,855
+0.42(+2.20%)
Sep 11, 2020
19.26
19.26
18.89
19.11
71,063
-0.09(-0.46%)
Sep 10, 2020
19.82
19.82
19.20
19.20
182,301
-0.38(-1.95%)
Sep 09, 2020
19.79
19.83
19.50
19.58
105,349
-0.06(-0.30%)
Sep 08, 2020
20.06
20.06
19.44
19.64
93,280
-0.54(-2.67%)
Sep 04, 2020
20.17
20.38
19.67
20.18
103,476
+0.39(+1.98%)
Sep 03, 2020
19.79
20.28
19.57
19.79
84,747
+0.09(+0.45%)
Sep 02, 2020
19.56
19.79
19.54
19.70
66,805
+0.10(+0.50%)
Sep 01, 2020
19.43
19.89
19.28
19.60
60,335
+0.03(+0.15%)
Aug 31, 2020
19.58
19.75
19.39
19.57
90,557
-0.12(-0.62%)
Aug 28, 2020
19.80
19.80
19.41
19.69
134,355
+0.07(+0.37%)
Aug 27, 2020
19.38
19.94
19.37
19.62
46,775
+0.27(+1.42%)
Aug 26, 2020
19.60
19.78
19.32
19.34
74,247
-0.44(-2.22%)
Aug 25, 2020
20.05
20.31
19.61
19.79
59,006
-0.12(-0.59%)
Aug 24, 2020
19.79
19.94
19.39
19.90
68,549
+0.33(+1.70%)
Aug 21, 2020
19.52
19.80
19.34
19.57
151,431
-0.11(-0.55%)
Aug 20, 2020
19.22
19.79
19.14
19.68
75,375
+0.12(+0.60%)
Aug 19, 2020
19.42
19.92
19.29
19.56
36,787
+0.17(+0.86%)
Aug 18, 2020
19.94
19.94
19.34
19.39
73,202
-0.56(-2.79%)
Aug 17, 2020
20.01
20.14
19.71
19.95
36,387
-0.20(-0.97%)
Aug 14, 2020
19.77
20.32
19.67
20.15
36,912
+0.20(+0.98%)
Aug 13, 2020
20.23
20.31
19.82
19.95
37,257
-0.49(-2.39%)
Aug 12, 2020
20.87
20.89
20.22
20.44
75,609
+0.01(+0.05%)
Aug 11, 2020
20.78
21.23
20.25
20.43
76,047
+0.05(+0.24%)
Aug 10, 2020
20.86
21.44
20.30
20.38
137,339
-0.42(-2.02%)
Aug 07, 2020
19.23
20.80
19.23
20.80
175,050
+1.41(+7.26%)
Aug 06, 2020
18.99
19.52
18.99
19.39
154,644
+0.17(+0.86%)
Aug 05, 2020
18.63
19.35
18.34
19.23
238,128
+0.91(+4.97%)
Aug 04, 2020
17.72
18.32
17.72
18.32
178,355
+0.47(+2.63%)
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
.