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, 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%)
Nov 01, 2016
23.87
23.96
23.70
23.74
52,890
-0.17(-0.73%)
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%)
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
.