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 (%)
Feb 28, 2014
21.03
21.99
20.63
20.79
34,392
-0.17(-0.79%)
Feb 27, 2014
21.03
21.15
20.81
20.96
17,908
-0.08(-0.38%)
Feb 26, 2014
20.83
21.17
20.83
21.04
12,403
+0.29(+1.41%)
Feb 25, 2014
21.03
21.51
20.75
20.75
8,698
-0.30(-1.43%)
Feb 24, 2014
21.24
21.24
21.01
21.05
19,086
+0.04(+0.19%)
Feb 21, 2014
20.64
21.24
20.64
21.01
41,990
+0.50(+2.43%)
Feb 20, 2014
20.24
20.68
20.24
20.51
30,267
+0.20(+0.97%)
Feb 19, 2014
20.18
20.40
20.14
20.31
33,042
-0.04(-0.19%)
Feb 18, 2014
20.28
20.41
20.14
20.35
24,139
+0.20(+0.98%)
Feb 14, 2014
20.14
20.15
20.15
20.15
17,981
+0.05(+0.24%)
Feb 13, 2014
19.78
20.14
19.64
20.11
11,096
+0.23(+1.15%)
Feb 12, 2014
19.77
19.88
19.60
19.88
30,281
+0.13(+0.68%)
Feb 11, 2014
19.95
20.06
19.60
19.74
22,430
+0.05(+0.24%)
Feb 10, 2014
19.61
19.85
19.37
19.70
33,705
+0.14(+0.73%)
Feb 07, 2014
19.55
19.55
19.26
19.55
33,850
-0.01(-0.04%)
Feb 06, 2014
19.28
19.72
19.28
19.56
33,863
+0.15(+0.77%)
Feb 05, 2014
19.37
19.49
19.27
19.41
38,457
-0.15(-0.77%)
Feb 04, 2014
18.95
19.58
18.68
19.56
34,699
+0.81(+4.34%)
Feb 03, 2014
19.51
19.95
18.68
18.75
77,520
-0.68(-3.50%)
Jan 31, 2014
19.49
19.66
19.26
19.43
56,065
-0.06(-0.33%)
Jan 30, 2014
19.59
19.83
19.45
19.49
17,645
+0.04(+0.21%)
Jan 29, 2014
19.92
20.13
19.44
19.45
25,586
-0.64(-3.18%)
Jan 28, 2014
19.93
20.09
19.84
20.09
45,217
+0.26(+1.31%)
Jan 27, 2014
19.95
20.00
19.80
19.83
31,757
-0.21(-1.06%)
Jan 24, 2014
19.83
20.06
19.59
20.04
39,946
+0.06(+0.28%)
Jan 23, 2014
20.06
20.16
19.69
19.99
44,781
-0.26(-1.29%)
Jan 22, 2014
20.11
20.37
19.69
20.25
60,398
+0.25(+1.26%)
Jan 21, 2014
19.56
20.06
19.51
20.00
27,444
+0.47(+2.43%)
Jan 17, 2014
19.56
19.52
19.52
19.52
15,195
-0.13(-0.68%)
Jan 16, 2014
19.52
19.75
19.40
19.66
13,641
-0.41(-2.05%)
Jan 15, 2014
19.85
20.17
19.72
20.07
27,880
+0.39(+2.01%)
Jan 14, 2014
19.44
19.81
19.44
19.67
18,050
+0.29(+1.49%)
Jan 13, 2014
19.68
19.68
19.21
19.38
39,694
-0.03(-0.16%)
Jan 10, 2014
19.76
19.76
19.25
19.41
21,870
-0.29(-1.47%)
Jan 09, 2014
19.57
19.82
19.56
19.70
13,711
+0.22(+1.12%)
Jan 08, 2014
19.66
19.76
19.36
19.48
20,789
-0.14(-0.72%)
Jan 07, 2014
19.69
20.17
19.56
19.62
20,835
+0.06(+0.32%)
Jan 06, 2014
19.91
19.99
19.43
19.56
27,019
-0.45(-2.27%)
Jan 03, 2014
20.08
20.34
19.92
20.02
20,396
-0.10(-0.51%)
Jan 02, 2014
20.20
20.34
19.77
20.12
70,297
-0.23(-1.12%)
Dec 31, 2013
20.22
20.34
20.34
20.34
24,920
+0.19(+0.93%)
Dec 30, 2013
20.09
20.49
19.85
20.16
19,200
+0.03(+0.16%)
Dec 27, 2013
20.41
20.41
19.80
20.13
21,626
-0.16(-0.81%)
Dec 26, 2013
20.20
20.48
20.05
20.29
22,159
+0.23(+1.13%)
Dec 24, 2013
20.13
20.23
19.98
20.06
9,770
-0.13(-0.66%)
Dec 23, 2013
19.66
20.20
19.63
20.20
20,481
+0.52(+2.67%)
Dec 20, 2013
18.94
19.93
18.94
19.67
111,832
+0.74(+3.93%)
Dec 19, 2013
19.10
19.37
18.93
18.93
21,920
-0.25(-1.31%)
Dec 18, 2013
18.90
19.29
18.80
19.18
21,784
+0.36(+1.91%)
Dec 17, 2013
18.63
18.94
18.63
18.82
14,055
-0.07(-0.37%)
Dec 16, 2013
19.11
19.29
18.66
18.89
30,330
-0.07(-0.37%)
Dec 13, 2013
18.65
19.14
18.59
18.96
23,163
+0.31(+1.68%)
Dec 12, 2013
18.44
18.70
18.44
18.65
21,999
+0.14(+0.76%)
Dec 11, 2013
19.53
19.53
18.40
18.51
24,695
-0.50(-2.63%)
Dec 10, 2013
19.08
19.08
18.56
19.01
30,532
-0.17(-0.90%)
Dec 09, 2013
18.93
19.19
18.71
19.18
31,701
+0.36(+1.91%)
Dec 06, 2013
18.47
18.83
18.47
18.82
0
+0.52(+2.82%)
Dec 05, 2013
18.67
18.69
18.04
18.30
0
-0.45(-2.42%)
Dec 04, 2013
18.82
19.05
18.67
18.76
0
-0.18(-0.95%)
Dec 03, 2013
19.21
19.21
18.71
18.94
0
-0.24(-1.26%)
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
.