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 31, 2014
20.85
21.34
20.68
21.09
39,000
+0.32(+1.52%)
Mar 28, 2014
20.64
20.83
20.54
20.78
33,746
+0.09(+0.46%)
Mar 27, 2014
20.79
20.82
20.53
20.68
22,963
-0.16(-0.76%)
Mar 26, 2014
21.61
21.61
20.81
20.84
25,740
-0.46(-2.15%)
Mar 25, 2014
21.17
21.50
21.17
21.30
24,739
-0.06(-0.26%)
Mar 24, 2014
21.41
21.61
20.78
21.35
38,109
+0.27(+1.27%)
Mar 21, 2014
21.19
21.24
20.01
21.09
44,876
+0.02(+0.07%)
Mar 20, 2014
20.19
21.07
20.19
21.07
12,242
+0.80(+3.93%)
Mar 19, 2014
19.96
20.27
19.94
20.27
50,024
+0.05(+0.23%)
Mar 18, 2014
20.60
20.60
19.95
20.22
28,238
-0.30(-1.46%)
Mar 17, 2014
20.40
20.80
20.40
20.52
23,755
-0.06(-0.31%)
Mar 14, 2014
20.83
20.99
20.51
20.59
11,263
-0.24(-1.18%)
Mar 13, 2014
21.11
21.11
20.78
20.83
8,262
-0.28(-1.35%)
Mar 12, 2014
20.95
21.12
20.72
21.12
14,656
+0.11(+0.53%)
Mar 11, 2014
21.53
21.71
20.85
21.01
26,011
-0.59(-2.74%)
Mar 10, 2014
21.07
21.60
20.84
21.60
15,043
+0.33(+1.56%)
Mar 07, 2014
21.32
21.39
21.17
21.27
11,847
-0.02(-0.11%)
Mar 06, 2014
21.28
21.32
21.09
21.29
10,117
+0.02(+0.11%)
Mar 05, 2014
21.19
22.16
20.97
21.27
10,234
-0.02(-0.07%)
Mar 04, 2014
21.29
21.51
21.13
21.28
59,930
+0.17(+0.82%)
Mar 03, 2014
20.57
21.12
20.57
21.11
24,600
+0.32(+1.52%)
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%)
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
.