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, 2020
23.31
23.38
22.01
22.10
123,177
-1.26(-5.38%)
Nov 27, 2020
24.91
24.91
23.28
23.36
129,774
-0.69(-2.88%)
Nov 25, 2020
23.68
24.11
23.12
24.05
107,758
+0.65(+2.79%)
Nov 24, 2020
23.08
23.54
22.53
23.40
84,494
+1.34(+6.06%)
Nov 23, 2020
22.55
22.55
21.83
22.06
92,525
+0.49(+2.25%)
Nov 20, 2020
21.02
21.75
21.02
21.58
92,609
+0.27(+1.25%)
Nov 19, 2020
20.47
21.37
20.47
21.31
112,842
+0.45(+2.14%)
Nov 18, 2020
21.77
21.77
20.84
20.86
161,705
-0.10(-0.47%)
Nov 17, 2020
20.94
21.07
20.70
20.96
88,268
-0.42(-1.95%)
Nov 16, 2020
20.99
21.48
20.99
21.38
122,369
+0.90(+4.40%)
Nov 13, 2020
21.18
21.18
20.30
20.48
162,799
+0.23(+1.12%)
Nov 12, 2020
20.33
20.65
19.80
20.25
69,817
-0.74(-3.54%)
Nov 11, 2020
22.07
22.07
20.63
20.99
57,852
-1.05(-4.76%)
Nov 10, 2020
21.91
22.24
21.13
22.04
84,939
+0.85(+4.02%)
Nov 09, 2020
20.11
21.88
19.55
21.19
194,342
+2.64(+14.26%)
Nov 06, 2020
19.23
19.46
18.34
18.55
62,817
-0.70(-3.65%)
Nov 05, 2020
18.63
19.44
18.63
19.25
75,419
+0.59(+3.18%)
Nov 04, 2020
19.47
19.47
18.37
18.65
103,792
-1.30(-6.50%)
Nov 03, 2020
19.93
20.24
19.73
19.95
83,721
+0.52(+2.70%)
Nov 02, 2020
20.09
20.09
19.25
19.43
74,119
+0.08(+0.41%)
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%)
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
.