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 (%)
Dec 31, 2009
16.35
16.13
16.13
16.13
5,663
-0.24(-1.48%)
Dec 30, 2009
16.17
16.44
15.67
16.37
10,286
+0.13(+0.78%)
Dec 29, 2009
16.24
16.29
15.97
16.24
7,760
-0.08(-0.49%)
Dec 28, 2009
16.12
16.44
15.64
16.32
6,378
+0.11(+0.70%)
Dec 24, 2009
16.08
16.21
16.08
16.21
962
+0.23(+1.43%)
Dec 23, 2009
16.04
16.10
15.84
15.98
6,471
+0.03(+0.17%)
Dec 22, 2009
15.65
16.21
15.65
15.96
10,663
+0.03(+0.17%)
Dec 21, 2009
15.37
16.10
15.30
15.93
17,334
+0.33(+2.11%)
Dec 18, 2009
15.63
16.07
15.26
15.60
56,526
+0.13(+0.82%)
Dec 17, 2009
15.95
15.95
15.43
15.47
7,058
-0.15(-0.94%)
Dec 16, 2009
15.77
15.90
15.53
15.62
10,295
+0.16(+1.04%)
Dec 15, 2009
15.32
16.17
15.18
15.46
25,057
-0.44(-2.74%)
Dec 14, 2009
15.13
16.02
15.13
15.90
8,019
+0.37(+2.38%)
Dec 11, 2009
15.76
15.76
15.51
15.53
7,337
-0.14(-0.90%)
Dec 10, 2009
16.06
16.27
15.59
15.67
5,930
-0.34(-2.10%)
Dec 09, 2009
14.96
16.40
14.80
16.00
27,073
+0.88(+5.81%)
Dec 08, 2009
15.09
15.43
14.77
15.12
13,057
-0.26(-1.66%)
Dec 07, 2009
15.13
15.43
14.78
15.38
12,001
+0.25(+1.64%)
Dec 04, 2009
15.18
15.26
14.73
15.13
11,519
+0.18(+1.21%)
Dec 03, 2009
14.86
15.36
14.46
14.95
21,005
+0.17(+1.14%)
Dec 02, 2009
14.22
15.00
14.22
14.78
11,183
+0.58(+4.06%)
Dec 01, 2009
14.25
14.39
14.12
14.20
9,501
+0.06(+0.43%)
Nov 30, 2009
14.18
14.50
14.12
14.14
25,430
-0.10(-0.71%)
Nov 27, 2009
14.59
14.69
14.24
14.24
9,354
-0.44(-2.97%)
Nov 25, 2009
14.59
14.90
14.59
14.68
2,836
+0.08(+0.55%)
Nov 24, 2009
14.21
14.82
14.12
14.60
12,350
+0.38(+2.64%)
Nov 23, 2009
14.09
14.68
13.98
14.22
11,711
+0.25(+1.82%)
Nov 20, 2009
13.97
14.39
13.82
13.97
14,229
+0.02(+0.14%)
Nov 19, 2009
14.81
14.81
13.80
13.95
22,431
-0.70(-4.81%)
Nov 18, 2009
14.84
14.98
14.49
14.65
20,411
-0.25(-1.71%)
Nov 17, 2009
14.29
14.96
14.29
14.91
10,384
+0.29(+1.97%)
Nov 16, 2009
13.69
15.06
13.69
14.62
7,243
+0.96(+7.02%)
Nov 13, 2009
13.45
13.71
13.45
13.66
17,465
+0.21(+1.55%)
Nov 12, 2009
14.12
14.13
13.43
13.45
12,524
-0.68(-4.80%)
Nov 11, 2009
14.27
14.64
14.09
14.13
14,736
+0.04(+0.29%)
Nov 10, 2009
14.27
14.35
14.09
14.09
9,834
-0.11(-0.80%)
Nov 09, 2009
14.20
14.49
14.10
14.20
11,030
+0.23(+1.63%)
Nov 06, 2009
13.99
14.03
13.92
13.98
18,923
-0.13(-0.95%)
Nov 05, 2009
14.28
14.28
14.01
14.11
14,642
+0.07(+0.53%)
Nov 04, 2009
14.85
14.85
14.02
14.04
17,218
-0.85(-5.68%)
Nov 03, 2009
15.10
15.10
14.73
14.88
13,538
+0.12(+0.82%)
Nov 02, 2009
14.83
15.03
14.59
14.76
8,115
+0.52(+3.68%)
Oct 30, 2009
14.19
14.34
14.09
14.24
17,821
+0.06(+0.43%)
Oct 29, 2009
14.75
14.75
14.18
14.18
39,698
-0.58(-3.91%)
Oct 28, 2009
15.16
15.16
14.59
14.75
13,978
+0.03(+0.18%)
Oct 27, 2009
15.59
15.59
14.73
14.73
20,197
-0.50(-3.30%)
Oct 26, 2009
15.50
15.60
15.23
15.23
6,565
-0.17(-1.09%)
Oct 23, 2009
16.11
16.93
15.40
15.40
11,606
-1.21(-7.27%)
Oct 22, 2009
16.77
17.18
16.53
16.61
10,323
+0.05(+0.32%)
Oct 21, 2009
16.79
16.96
16.36
16.55
18,200
-0.30(-1.79%)
Oct 20, 2009
17.13
17.13
16.79
16.86
2,354
-0.32(-1.84%)
Oct 19, 2009
17.11
17.34
16.99
17.17
11,614
+0.12(+0.71%)
Oct 16, 2009
17.00
17.28
16.92
17.05
25,306
-0.07(-0.39%)
Oct 15, 2009
16.50
17.28
15.77
17.12
90,776
+0.60(+3.62%)
Oct 14, 2009
16.41
16.77
16.25
16.52
7,267
+0.22(+1.36%)
Oct 13, 2009
16.94
16.94
16.25
16.30
4,286
-0.14(-0.86%)
Oct 12, 2009
16.34
16.44
16.10
16.44
1,859
+0.11(+0.70%)
Oct 09, 2009
15.72
16.32
15.60
16.32
3,989
+0.60(+3.80%)
Oct 08, 2009
16.26
16.69
15.47
15.73
21,677
-0.55(-3.38%)
Oct 07, 2009
16.51
16.51
15.86
16.28
10,083
-0.16(-0.98%)
Oct 06, 2009
16.24
16.81
15.75
16.44
10,602
+0.29(+1.79%)
Oct 05, 2009
15.80
16.34
15.71
16.15
8,199
+0.47(+2.99%)
Oct 02, 2009
15.92
16.02
15.67
15.68
8,952
-0.19(-1.23%)
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
.