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, 2020
25.94
26.74
25.40
26.22
84,290
-0.34(-1.29%)
Feb 27, 2020
27.44
27.83
26.56
26.56
77,681
-1.33(-4.78%)
Feb 26, 2020
27.97
28.42
27.73
27.89
35,481
+0.06(+0.21%)
Feb 25, 2020
28.76
28.76
27.70
27.84
40,357
-1.00(-3.47%)
Feb 24, 2020
29.08
29.22
28.70
28.84
44,220
-0.99(-3.32%)
Feb 21, 2020
29.93
29.93
29.64
29.83
39,678
-0.15(-0.51%)
Feb 20, 2020
29.74
30.12
29.68
29.98
29,708
+0.07(+0.22%)
Feb 19, 2020
29.51
30.07
29.51
29.91
41,272
+0.38(+1.29%)
Feb 18, 2020
29.87
30.38
29.48
29.53
33,360
-0.37(-1.24%)
Feb 14, 2020
30.22
30.29
29.77
29.90
30,966
-0.30(-0.98%)
Feb 13, 2020
30.08
30.29
29.99
30.20
34,553
-0.05(-0.16%)
Feb 12, 2020
30.28
30.35
30.13
30.25
31,413
+0.22(+0.73%)
Feb 11, 2020
30.03
30.48
30.01
30.03
37,230
+0.04(+0.13%)
Feb 10, 2020
29.58
29.99
29.58
29.99
62,095
+0.22(+0.74%)
Feb 07, 2020
29.94
29.98
29.64
29.77
48,285
-0.30(-0.98%)
Feb 06, 2020
30.25
30.25
29.93
30.07
43,932
-0.04(-0.13%)
Feb 05, 2020
29.99
30.26
29.69
30.10
43,106
+0.39(+1.31%)
Feb 04, 2020
29.58
29.95
29.48
29.71
55,516
+0.50(+1.73%)
Feb 03, 2020
28.94
29.43
28.85
29.21
61,589
+0.30(+1.02%)
Jan 31, 2020
30.20
30.20
28.88
28.91
62,876
-1.30(-4.29%)
Jan 30, 2020
30.70
30.70
29.42
30.21
51,910
+0.36(+1.21%)
Jan 29, 2020
30.02
30.58
29.67
29.85
43,521
-0.26(-0.85%)
Jan 28, 2020
30.32
30.42
29.95
30.10
42,859
-0.12(-0.41%)
Jan 27, 2020
30.08
30.55
30.07
30.23
38,515
-0.18(-0.60%)
Jan 24, 2020
30.53
30.67
30.26
30.41
43,667
-0.26(-0.84%)
Jan 23, 2020
30.69
30.84
30.12
30.67
54,685
-0.05(-0.16%)
Jan 22, 2020
31.07
31.07
30.55
30.71
40,655
-0.23(-0.73%)
Jan 21, 2020
30.98
31.19
30.83
30.94
52,222
-0.16(-0.52%)
Jan 17, 2020
31.48
31.75
30.93
31.10
39,973
-0.13(-0.42%)
Jan 16, 2020
30.94
31.50
30.64
31.23
33,412
+0.46(+1.51%)
Jan 15, 2020
30.78
30.98
30.62
30.77
34,688
-0.19(-0.61%)
Jan 14, 2020
30.92
31.22
30.76
30.96
44,494
+0.00(+0.00%)
Jan 13, 2020
30.21
31.28
30.21
30.96
43,734
+0.61(+2.03%)
Jan 10, 2020
30.59
30.59
30.17
30.34
30,562
-0.21(-0.68%)
Jan 09, 2020
30.66
30.96
30.52
30.55
21,853
-0.19(-0.62%)
Jan 08, 2020
30.73
30.93
30.59
30.74
26,856
+0.24(+0.77%)
Jan 07, 2020
30.87
31.11
30.42
30.51
31,463
-0.45(-1.47%)
Jan 06, 2020
30.95
31.21
30.81
30.96
30,079
-0.35(-1.12%)
Jan 03, 2020
31.24
31.59
31.09
31.31
53,192
-0.36(-1.13%)
Jan 02, 2020
31.84
31.84
31.33
31.67
50,956
-0.04(-0.12%)
Dec 31, 2019
31.56
31.89
31.56
31.71
37,118
-0.03(-0.09%)
Dec 30, 2019
31.70
31.97
31.64
31.73
32,112
-0.09(-0.30%)
Dec 27, 2019
31.96
32.26
31.74
31.83
31,936
-0.19(-0.59%)
Dec 26, 2019
31.93
32.08
31.85
32.02
24,355
-0.02(-0.06%)
Dec 24, 2019
31.82
32.04
31.82
32.04
15,651
+0.04(+0.12%)
Dec 23, 2019
32.08
32.08
31.85
32.00
69,171
+0.03(+0.09%)
Dec 20, 2019
32.08
32.21
31.79
31.97
108,077
-0.10(-0.32%)
Dec 19, 2019
31.96
32.11
31.90
32.08
37,917
+0.02(+0.06%)
Dec 18, 2019
32.38
32.38
31.92
32.06
47,378
-0.17(-0.53%)
Dec 17, 2019
32.09
32.39
31.97
32.23
42,774
+0.25(+0.77%)
Dec 16, 2019
31.45
32.15
31.45
31.98
79,265
+0.54(+1.71%)
Dec 13, 2019
31.21
31.47
30.88
31.44
73,708
+0.09(+0.30%)
Dec 12, 2019
30.94
31.49
30.94
31.35
89,715
+0.38(+1.22%)
Dec 11, 2019
30.92
31.16
30.76
30.97
91,032
+0.05(+0.15%)
Dec 10, 2019
31.10
31.39
30.86
30.92
103,678
-0.15(-0.49%)
Dec 09, 2019
31.21
31.24
30.95
31.07
27,745
-0.19(-0.60%)
Dec 06, 2019
31.19
31.43
31.06
31.26
43,040
+0.33(+1.07%)
Dec 05, 2019
30.96
31.05
30.88
30.93
30,935
+0.13(+0.43%)
Dec 04, 2019
30.79
31.05
30.72
30.80
26,728
+0.17(+0.56%)
Dec 03, 2019
30.90
30.90
30.23
30.63
35,866
-0.23(-0.74%)
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
.