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 30, 2011
14.35
14.71
14.19
14.32
20,007
-0.04(-0.25%)
Dec 29, 2011
14.05
14.37
14.05
14.35
14,086
+0.36(+2.57%)
Dec 28, 2011
14.30
14.31
13.82
13.99
8,104
-0.47(-3.23%)
Dec 27, 2011
14.45
14.50
14.34
14.46
3,590
-0.16(-1.08%)
Dec 23, 2011
14.58
14.67
14.51
14.62
9,413
-0.09(-0.61%)
Dec 21, 2011
14.86
14.86
14.64
14.71
6,927
-0.23(-1.57%)
Dec 20, 2011
14.54
14.97
14.54
14.94
74,377
+0.60(+4.22%)
Dec 19, 2011
14.69
14.73
14.08
14.34
56,665
-0.19(-1.34%)
Dec 16, 2011
14.63
14.65
14.37
14.53
66,584
-0.06(-0.44%)
Dec 15, 2011
14.30
14.60
14.07
14.60
16,086
+0.42(+2.94%)
Dec 14, 2011
13.37
14.21
13.37
14.18
18,327
+0.67(+4.95%)
Dec 13, 2011
13.56
13.78
13.43
13.51
14,103
-0.10(-0.74%)
Dec 12, 2011
13.84
13.84
13.44
13.61
25,740
-0.43(-3.07%)
Dec 09, 2011
13.54
14.07
13.53
14.04
15,290
+0.56(+4.16%)
Dec 08, 2011
14.01
14.01
13.43
13.48
28,152
-0.60(-4.29%)
Dec 07, 2011
13.81
14.12
13.55
14.09
14,166
+0.23(+1.66%)
Dec 06, 2011
13.64
13.95
13.64
13.86
9,786
+0.19(+1.37%)
Dec 05, 2011
13.63
13.78
13.60
13.67
41,041
+0.12(+0.90%)
Dec 02, 2011
13.69
13.73
13.37
13.55
19,003
+0.12(+0.91%)
Dec 01, 2011
13.83
13.94
13.41
13.43
25,637
-0.47(-3.37%)
Nov 30, 2011
13.78
14.18
13.35
13.89
63,479
+0.52(+3.87%)
Nov 29, 2011
13.61
13.71
13.32
13.37
14,203
-0.18(-1.33%)
Nov 28, 2011
13.30
13.69
13.30
13.55
20,808
+0.52(+3.97%)
Nov 25, 2011
12.95
13.20
12.92
13.04
9,589
+0.03(+0.22%)
Nov 23, 2011
13.41
13.55
12.87
13.01
30,394
-0.44(-3.26%)
Nov 22, 2011
13.06
13.71
13.06
13.45
5,690
-0.38(-2.76%)
Nov 21, 2011
13.92
13.96
13.83
13.83
15,485
-0.32(-2.24%)
Nov 18, 2011
14.20
14.38
14.14
14.14
12,170
-0.04(-0.25%)
Nov 17, 2011
14.38
14.96
14.18
14.18
16,642
-0.04(-0.25%)
Nov 16, 2011
14.00
14.35
13.99
14.22
22,352
+0.04(+0.25%)
Nov 15, 2011
14.25
14.25
13.91
14.18
13,478
+0.19(+1.39%)
Nov 14, 2011
14.25
14.29
13.91
13.99
19,390
-0.32(-2.21%)
Nov 11, 2011
13.87
14.37
13.87
14.30
22,609
+0.45(+3.27%)
Nov 10, 2011
14.14
14.14
13.74
13.85
17,704
+0.02(+0.16%)
Nov 09, 2011
14.07
14.15
13.76
13.83
26,518
-0.59(-4.09%)
Nov 08, 2011
14.27
14.56
14.09
14.42
18,334
+0.19(+1.31%)
Nov 07, 2011
14.14
14.32
13.81
14.23
13,091
+0.02(+0.15%)
Nov 04, 2011
14.38
14.38
13.97
14.21
6,067
-0.29(-2.03%)
Nov 03, 2011
13.72
14.58
13.59
14.50
29,435
+0.58(+4.13%)
Nov 02, 2011
13.68
14.08
13.58
13.93
25,475
+0.62(+4.65%)
Nov 01, 2011
13.22
13.91
13.22
13.31
20,898
-0.54(-3.90%)
Oct 31, 2011
14.27
14.63
13.73
13.85
36,796
-0.96(-6.51%)
Oct 28, 2011
14.92
15.11
13.97
14.81
17,859
-0.14(-0.96%)
Oct 27, 2011
14.60
15.12
14.07
14.96
67,544
+1.16(+8.39%)
Oct 26, 2011
13.27
13.94
13.07
13.80
30,703
+0.79(+6.08%)
Oct 25, 2011
13.20
13.41
12.97
13.01
41,902
-0.21(-1.58%)
Oct 24, 2011
12.91
13.46
12.88
13.22
68,242
+0.36(+2.80%)
Oct 21, 2011
13.21
13.21
12.77
12.86
49,816
+0.09(+0.68%)
Oct 20, 2011
12.94
13.07
12.72
12.77
38,056
-0.05(-0.39%)
Oct 19, 2011
13.05
13.18
12.81
12.82
30,447
-0.23(-1.76%)
Oct 18, 2011
12.87
13.42
12.81
13.05
36,741
+0.24(+1.91%)
Oct 17, 2011
13.21
13.21
12.73
12.81
38,115
-0.42(-3.21%)
Oct 14, 2011
13.63
13.67
13.11
13.23
21,276
-0.23(-1.71%)
Oct 13, 2011
13.80
13.90
13.35
13.46
20,872
-0.45(-3.26%)
Oct 12, 2011
13.99
14.13
13.73
13.91
30,803
+0.15(+1.10%)
Oct 11, 2011
13.91
13.99
13.63
13.76
23,311
-0.27(-1.90%)
Oct 10, 2011
13.43
14.08
13.43
14.03
30,298
+0.39(+2.85%)
Oct 07, 2011
14.14
14.23
13.42
13.64
25,418
-0.58(-4.05%)
Oct 06, 2011
14.12
14.29
13.92
14.22
33,643
+0.17(+1.23%)
Oct 05, 2011
14.05
14.12
13.72
14.04
38,804
-0.15(-1.05%)
Oct 04, 2011
12.38
14.20
12.38
14.19
43,226
+1.74(+13.99%)
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
.