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 (%)
Mar 30, 2012
15.57
15.57
15.17
15.25
10,606
-0.16(-1.04%)
Mar 29, 2012
15.51
15.67
15.04
15.41
5,203
-0.13(-0.84%)
Mar 28, 2012
15.86
15.88
15.51
15.54
6,167
-0.47(-2.91%)
Mar 27, 2012
16.12
16.36
15.92
16.01
4,977
-0.15(-0.94%)
Mar 26, 2012
15.60
16.20
15.53
16.16
15,191
+0.59(+3.78%)
Mar 23, 2012
14.78
15.60
14.78
15.57
9,122
+0.71(+4.80%)
Mar 22, 2012
15.26
15.31
14.78
14.86
10,302
-0.51(-3.31%)
Mar 21, 2012
15.93
15.93
15.29
15.37
6,929
-0.41(-2.58%)
Mar 20, 2012
16.05
16.11
15.77
15.77
8,653
-0.47(-2.87%)
Mar 19, 2012
15.92
16.34
15.82
16.24
7,498
+0.32(+2.01%)
Mar 16, 2012
16.04
16.04
15.59
15.92
35,786
-0.09(-0.59%)
Mar 15, 2012
15.99
16.09
15.85
16.01
6,744
+0.13(+0.82%)
Mar 14, 2012
16.02
16.21
15.88
15.88
7,985
-0.17(-1.04%)
Mar 13, 2012
15.68
16.46
15.66
16.05
41,231
+0.59(+3.81%)
Mar 12, 2012
15.18
15.58
15.18
15.46
18,450
+0.21(+1.38%)
Mar 09, 2012
14.71
15.31
14.71
15.25
16,483
+0.49(+3.30%)
Mar 08, 2012
14.72
14.76
14.45
14.76
4,004
+0.07(+0.49%)
Mar 07, 2012
14.41
14.69
14.20
14.69
12,755
+0.42(+2.96%)
Mar 06, 2012
14.40
14.44
14.21
14.27
9,235
-0.19(-1.31%)
Mar 05, 2012
14.01
14.54
13.97
14.46
19,526
+0.42(+3.01%)
Mar 02, 2012
14.55
14.62
13.89
14.04
35,679
-0.52(-3.55%)
Mar 01, 2012
14.56
14.65
14.55
14.55
33,835
-0.04(-0.25%)
Feb 29, 2012
15.08
15.08
14.55
14.59
18,441
-0.52(-3.42%)
Feb 28, 2012
15.14
15.14
14.99
15.10
4,137
-0.01(-0.10%)
Feb 27, 2012
14.89
15.14
14.75
15.12
5,141
+0.07(+0.44%)
Feb 24, 2012
15.13
15.20
15.02
15.05
11,387
-0.12(-0.77%)
Feb 23, 2012
14.85
15.17
14.68
15.17
16,308
+0.41(+2.76%)
Feb 22, 2012
15.20
15.30
14.62
14.76
22,247
-0.34(-2.26%)
Feb 21, 2012
14.94
15.43
14.67
15.10
6,528
-0.23(-1.52%)
Feb 17, 2012
15.25
15.42
15.18
15.34
12,359
+0.17(+1.15%)
Feb 16, 2012
15.00
15.31
15.00
15.16
12,260
+0.20(+1.31%)
Feb 15, 2012
15.08
15.24
14.97
14.97
11,043
-0.04(-0.24%)
Feb 14, 2012
15.07
15.16
14.91
15.00
12,800
-0.21(-1.39%)
Feb 13, 2012
15.17
15.29
15.08
15.21
12,558
+0.27(+1.80%)
Feb 10, 2012
14.89
15.27
14.89
14.94
15,548
-0.18(-1.20%)
Feb 09, 2012
15.18
15.24
15.06
15.13
19,435
-0.12(-0.76%)
Feb 08, 2012
15.20
15.36
15.03
15.24
5,973
+0.01(+0.05%)
Feb 07, 2012
14.91
15.24
14.86
15.24
33,004
+0.39(+2.65%)
Feb 06, 2012
14.97
15.08
14.82
14.84
7,840
-0.13(-0.87%)
Feb 03, 2012
14.90
15.26
14.62
14.97
34,927
+0.31(+2.13%)
Feb 02, 2012
14.36
14.91
14.36
14.66
47,114
+0.07(+0.50%)
Feb 01, 2012
14.16
14.59
14.09
14.59
33,565
+0.55(+3.94%)
Jan 31, 2012
14.23
14.23
13.97
14.04
37,986
-0.05(-0.36%)
Jan 30, 2012
14.12
14.26
13.72
14.09
48,415
-0.14(-0.97%)
Jan 27, 2012
14.12
14.37
14.12
14.22
22,406
-0.09(-0.61%)
Jan 26, 2012
14.53
14.61
14.25
14.31
24,066
-0.23(-1.60%)
Jan 25, 2012
14.30
14.54
14.04
14.54
32,905
+0.22(+1.52%)
Jan 24, 2012
13.84
14.48
13.84
14.33
29,325
-0.01(-0.05%)
Jan 23, 2012
14.84
15.40
14.27
14.33
48,754
-0.52(-3.48%)
Jan 20, 2012
14.67
15.08
14.67
14.85
20,034
+0.01(+0.10%)
Jan 19, 2012
15.15
15.15
14.54
14.84
20,906
-0.25(-1.69%)
Jan 18, 2012
15.00
15.34
14.62
15.09
19,776
+0.01(+0.05%)
Jan 17, 2012
15.26
15.50
14.92
15.08
23,489
+0.01(+0.10%)
Jan 13, 2012
15.26
15.56
14.94
15.07
28,127
-0.43(-2.77%)
Jan 12, 2012
15.58
15.73
14.85
15.50
24,728
+0.28(+1.84%)
Jan 11, 2012
14.96
15.77
14.80
15.22
30,082
+0.22(+1.44%)
Jan 10, 2012
14.89
15.10
14.43
15.00
20,561
+0.30(+2.06%)
Jan 09, 2012
14.61
14.71
14.39
14.70
17,749
+0.22(+1.54%)
Jan 06, 2012
14.71
14.71
14.39
14.48
16,662
-0.24(-1.61%)
Jan 05, 2012
14.79
14.79
14.26
14.71
16,490
-0.09(-0.63%)
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
.