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, 2015
25.95
25.59
25.59
25.59
42,335
-0.30(-1.17%)
Dec 30, 2015
26.07
26.19
25.87
25.89
26,795
-0.36(-1.38%)
Dec 29, 2015
26.19
26.46
26.12
26.25
28,791
+0.18(+0.71%)
Dec 28, 2015
26.30
26.30
25.82
26.07
24,628
-0.19(-0.74%)
Dec 24, 2015
26.30
26.26
26.26
26.26
10,345
+0.05(+0.19%)
Dec 23, 2015
26.30
26.35
26.01
26.21
46,021
-0.24(-0.89%)
Dec 22, 2015
26.55
26.55
26.03
26.45
43,141
+0.00(+0.00%)
Dec 21, 2015
26.36
26.61
25.93
26.45
71,926
+0.18(+0.70%)
Dec 18, 2015
25.87
26.45
25.70
26.26
116,344
+0.23(+0.87%)
Dec 17, 2015
25.97
26.75
25.56
26.03
401,117
+0.01(+0.03%)
Dec 16, 2015
26.08
26.15
25.62
26.03
130,004
+0.08(+0.29%)
Dec 15, 2015
25.08
26.01
24.94
25.95
29,592
+0.96(+3.84%)
Dec 14, 2015
25.05
25.08
24.71
24.99
84,992
+0.08(+0.34%)
Dec 11, 2015
24.52
25.53
24.52
24.91
55,424
-0.04(-0.17%)
Dec 10, 2015
24.94
25.71
24.62
24.95
30,918
+0.06(+0.24%)
Dec 09, 2015
25.41
25.42
24.76
24.89
25,820
-0.61(-2.37%)
Dec 08, 2015
25.61
25.87
25.45
25.50
19,371
-0.13(-0.49%)
Dec 07, 2015
26.01
26.07
25.55
25.62
29,675
-0.50(-1.93%)
Dec 04, 2015
25.78
26.44
25.78
26.13
77,196
+0.31(+1.21%)
Dec 03, 2015
26.39
26.45
25.77
25.82
39,032
-0.53(-2.01%)
Dec 02, 2015
26.68
26.72
26.28
26.35
13,865
-0.39(-1.45%)
Dec 01, 2015
26.91
26.91
26.70
26.73
27,358
-0.08(-0.28%)
Nov 30, 2015
26.78
26.97
26.74
26.81
123,188
+0.03(+0.13%)
Nov 27, 2015
26.88
26.88
26.73
26.77
17,755
-0.01(-0.03%)
Nov 25, 2015
26.74
26.78
26.78
26.78
24,854
+0.00(+0.00%)
Nov 24, 2015
26.65
26.78
26.46
26.78
15,579
+0.06(+0.22%)
Nov 23, 2015
26.73
26.89
26.57
26.72
23,114
-0.10(-0.38%)
Nov 20, 2015
26.82
27.25
26.70
26.82
105,754
-0.13(-0.47%)
Nov 19, 2015
26.79
27.04
26.79
26.95
43,992
+0.07(+0.25%)
Nov 18, 2015
26.66
27.02
26.46
26.88
45,422
+0.26(+0.98%)
Nov 17, 2015
26.69
26.93
26.49
26.62
22,586
+0.01(+0.03%)
Nov 16, 2015
26.15
26.61
26.11
26.61
47,445
+0.42(+1.61%)
Nov 13, 2015
25.92
26.40
25.89
26.19
37,354
+0.12(+0.45%)
Nov 12, 2015
26.07
26.19
25.82
26.08
35,668
+0.00(+0.00%)
Nov 11, 2015
26.08
26.70
26.07
26.08
53,480
-0.29(-1.08%)
Nov 10, 2015
26.07
26.70
26.03
26.36
43,052
+0.31(+1.19%)
Nov 09, 2015
26.07
26.22
25.77
26.05
30,897
+0.21(+0.81%)
Nov 06, 2015
25.38
25.84
25.38
25.84
101,521
+0.61(+2.43%)
Nov 05, 2015
25.30
25.40
25.20
25.23
36,857
-0.13(-0.53%)
Nov 04, 2015
25.29
25.40
25.23
25.36
42,996
+0.13(+0.50%)
Nov 03, 2015
24.98
25.28
24.98
25.24
30,650
+0.18(+0.70%)
Nov 02, 2015
24.34
25.08
24.34
25.06
25,521
+0.92(+3.80%)
Oct 30, 2015
25.34
25.34
23.89
24.14
65,868
-1.08(-4.30%)
Oct 29, 2015
25.36
25.37
25.11
25.23
63,015
-0.08(-0.33%)
Oct 28, 2015
24.58
25.54
24.58
25.31
144,192
+1.01(+4.15%)
Oct 27, 2015
24.10
24.40
24.10
24.30
64,306
+0.11(+0.45%)
Oct 26, 2015
24.50
24.71
23.59
24.19
23,581
-0.34(-1.40%)
Oct 23, 2015
24.35
24.76
24.27
24.54
22,832
+0.18(+0.72%)
Oct 22, 2015
23.71
24.38
23.71
24.36
35,546
+0.69(+2.91%)
Oct 21, 2015
23.49
23.75
23.49
23.67
51,353
+0.08(+0.32%)
Oct 20, 2015
23.43
23.74
23.39
23.60
20,299
+0.09(+0.39%)
Oct 19, 2015
23.17
23.50
23.16
23.50
25,495
+0.17(+0.72%)
Oct 16, 2015
23.30
23.41
22.80
23.34
25,647
+0.15(+0.65%)
Oct 15, 2015
22.83
23.18
22.26
23.18
32,193
+0.44(+1.94%)
Oct 14, 2015
22.91
23.27
22.73
22.74
22,188
-0.45(-1.94%)
Oct 13, 2015
23.22
23.34
23.18
23.19
21,821
-0.13(-0.54%)
Oct 12, 2015
23.13
23.35
22.97
23.32
22,568
+0.19(+0.83%)
Oct 09, 2015
22.79
23.17
22.66
23.13
30,133
+0.28(+1.20%)
Oct 08, 2015
22.09
22.96
22.00
22.85
29,062
+0.63(+2.81%)
Oct 07, 2015
22.32
22.32
22.00
22.22
50,490
+0.13(+0.57%)
Oct 06, 2015
22.29
22.56
21.88
22.10
74,694
+0.06(+0.26%)
Oct 05, 2015
21.98
22.32
21.92
22.04
33,036
+0.12(+0.53%)
Oct 02, 2015
21.76
21.93
21.47
21.92
80,599
+0.03(+0.11%)
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
.