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 (%)
Nov 30, 2005
17.45
17.45
17.45
17.45
782
-0.17(-0.95%)
Nov 29, 2005
17.61
17.61
17.61
17.61
0
+0.00(+0.00%)
Nov 28, 2005
17.45
17.61
17.38
17.61
3,159
+0.50(+2.94%)
Nov 25, 2005
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Nov 23, 2005
16.77
17.11
16.77
17.11
894
+0.34(+2.00%)
Nov 22, 2005
16.51
16.77
16.27
16.77
3,828
+0.27(+1.63%)
Nov 21, 2005
16.51
16.51
16.51
16.51
372
+0.07(+0.41%)
Nov 18, 2005
16.44
16.44
16.41
16.44
5,043
+0.00(+0.00%)
Nov 17, 2005
16.57
16.61
16.41
16.44
6,721
-0.07(-0.41%)
Nov 16, 2005
16.51
16.51
16.51
16.51
968
+0.07(+0.41%)
Nov 15, 2005
16.44
16.44
16.44
16.44
0
+0.00(+0.00%)
Nov 14, 2005
16.44
16.77
16.44
16.44
16,170
+0.00(+0.00%)
Nov 11, 2005
16.44
16.44
16.37
16.44
12,966
+0.13(+0.82%)
Nov 10, 2005
16.44
16.44
16.30
16.30
1,192
-0.03(-0.21%)
Nov 09, 2005
16.44
16.51
16.34
16.34
28,242
-0.03(-0.21%)
Nov 08, 2005
16.27
16.61
16.20
16.37
5,790
+0.10(+0.62%)
Nov 07, 2005
16.37
16.44
16.10
16.27
4,132
-0.17(-1.02%)
Nov 04, 2005
16.51
16.51
16.44
16.44
4,173
+0.00(+0.00%)
Nov 03, 2005
16.44
16.44
16.44
16.44
745
+0.07(+0.41%)
Nov 02, 2005
16.34
16.61
16.34
16.37
6,569
-0.23(-1.41%)
Nov 01, 2005
16.61
16.61
16.61
16.61
1,639
+0.17(+1.02%)
Oct 31, 2005
16.61
16.61
16.44
16.44
447
-0.17(-1.01%)
Oct 28, 2005
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Oct 27, 2005
16.61
16.61
16.61
16.61
1,235
-0.17(-1.00%)
Oct 26, 2005
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Oct 25, 2005
17.31
17.31
16.77
16.77
2,459
-0.67(-3.85%)
Oct 24, 2005
16.77
17.45
16.77
17.45
2,459
+1.17(+7.22%)
Oct 21, 2005
16.44
16.44
16.14
16.27
8,927
-0.30(-1.82%)
Oct 20, 2005
16.57
16.57
16.57
16.57
0
+0.00(+0.00%)
Oct 19, 2005
16.57
16.57
16.57
16.57
3,427
+0.00(+0.00%)
Oct 18, 2005
16.57
16.57
16.57
16.57
178
-0.03(-0.20%)
Oct 17, 2005
16.61
16.61
16.61
16.61
1,490
+0.34(+2.06%)
Oct 14, 2005
16.61
16.61
16.27
16.27
9,836
-0.34(-2.02%)
Oct 13, 2005
16.27
16.77
16.27
16.61
4,098
+0.17(+1.02%)
Oct 12, 2005
16.44
16.51
16.44
16.44
2,011
-0.34(-2.00%)
Oct 11, 2005
16.94
16.94
16.77
16.77
1,783
-0.17(-0.99%)
Oct 10, 2005
16.94
16.94
16.94
16.94
223
+0.17(+1.00%)
Oct 07, 2005
16.94
16.94
16.77
16.77
7,898
-0.34(-1.96%)
Oct 06, 2005
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Oct 05, 2005
16.44
17.11
16.44
17.11
1,192
+0.84(+5.15%)
Oct 04, 2005
16.84
16.84
16.17
16.27
8,714
-0.64(-3.77%)
Oct 03, 2005
17.51
17.51
16.77
16.91
9,091
-0.60(-3.45%)
Sep 30, 2005
17.68
17.78
17.51
17.51
3,651
-0.40(-2.25%)
Sep 29, 2005
18.15
18.15
17.92
17.92
4,471
-0.23(-1.29%)
Sep 28, 2005
18.45
18.45
18.15
18.15
2,384
-0.34(-1.81%)
Sep 27, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 26, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 23, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 22, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 21, 2005
19.12
19.12
18.49
18.49
1,937
-0.81(-4.17%)
Sep 20, 2005
19.29
19.29
19.29
19.29
596
-0.07(-0.35%)
Sep 19, 2005
19.36
19.36
19.36
19.36
447
+0.07(+0.35%)
Sep 16, 2005
19.32
19.36
19.29
19.29
2,985
-0.03(-0.17%)
Sep 15, 2005
19.32
19.32
19.32
19.32
3,867
-0.03(-0.17%)
Sep 14, 2005
19.39
19.39
19.36
19.36
1,192
-0.03(-0.17%)
Sep 13, 2005
19.39
19.39
19.39
19.39
298
-0.01(-0.07%)
Sep 12, 2005
19.39
19.46
19.39
19.40
30,725
-0.05(-0.28%)
Sep 09, 2005
19.46
19.46
19.39
19.46
15,638
+0.00(+0.00%)
Sep 08, 2005
19.46
19.63
19.39
19.46
5,192
+0.07(+0.35%)
Sep 07, 2005
19.39
19.39
19.39
19.39
760
+0.03(+0.17%)
Sep 06, 2005
19.32
19.36
19.32
19.36
2,193
+0.03(+0.17%)
Sep 02, 2005
19.32
19.32
19.32
19.32
605
-0.20(-1.03%)
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
.