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 29, 2018
30.11
30.11
30.11
0
-0.18(-0.59%)
Mar 28, 2018
30.11
30.56
30.11
30.29
32,999
+0.22(+0.75%)
Mar 27, 2018
30.34
30.88
29.89
30.07
32,776
-0.40(-1.33%)
Mar 26, 2018
29.85
30.61
29.53
30.47
51,932
+1.08(+3.66%)
Mar 23, 2018
30.47
30.47
29.40
29.40
51,627
-0.99(-3.25%)
Mar 22, 2018
30.88
31.10
30.25
30.38
38,959
-0.72(-2.31%)
Mar 21, 2018
31.15
31.42
30.83
31.10
41,829
-0.09(-0.29%)
Mar 20, 2018
31.64
31.78
31.01
31.19
20,952
-0.40(-1.28%)
Mar 19, 2018
31.60
31.73
31.08
31.60
22,347
-0.09(-0.28%)
Mar 16, 2018
31.37
31.86
31.37
31.69
92,043
+0.31(+1.00%)
Mar 15, 2018
31.42
31.60
31.06
31.37
29,890
+0.18(+0.58%)
Mar 14, 2018
31.46
31.51
31.15
31.19
41,496
-0.40(-1.28%)
Mar 13, 2018
31.91
32.04
31.46
31.60
34,339
-0.18(-0.56%)
Mar 12, 2018
31.69
31.93
31.44
31.78
35,849
+0.09(+0.28%)
Mar 09, 2018
31.15
31.78
30.83
31.69
31,759
+0.72(+2.32%)
Mar 08, 2018
31.10
31.24
30.70
30.97
17,681
-0.36(-1.15%)
Mar 07, 2018
30.74
31.42
30.43
31.33
30,392
+0.40(+1.31%)
Mar 06, 2018
30.79
31.06
30.16
30.92
35,447
+0.22(+0.73%)
Mar 05, 2018
30.20
31.06
29.89
30.70
35,670
+0.31(+1.03%)
Mar 02, 2018
29.44
30.52
29.40
30.38
42,046
+0.72(+2.42%)
Mar 01, 2018
29.76
30.07
29.49
29.67
24,069
-0.13(-0.45%)
Feb 28, 2018
30.52
30.52
29.58
29.80
80,472
-0.31(-1.04%)
Feb 27, 2018
30.52
30.70
29.85
30.11
54,328
-0.18(-0.59%)
Feb 26, 2018
30.16
30.34
29.85
30.29
22,192
+0.18(+0.60%)
Feb 23, 2018
30.07
30.20
29.67
30.11
37,126
+0.36(+1.21%)
Feb 22, 2018
30.25
30.43
29.67
29.76
31,946
-0.40(-1.34%)
Feb 21, 2018
30.56
31.51
29.93
30.16
37,418
-0.27(-0.89%)
Feb 20, 2018
30.61
31.01
30.16
30.43
45,404
-0.40(-1.31%)
Feb 16, 2018
30.83
30.83
30.83
0
+0.36(+1.18%)
Feb 15, 2018
30.29
30.65
29.93
30.47
44,874
+0.27(+0.89%)
Feb 14, 2018
29.26
30.20
29.26
30.20
107,730
+0.67(+2.28%)
Feb 13, 2018
28.90
29.67
28.90
29.53
54,571
+0.31(+1.08%)
Feb 12, 2018
29.49
29.53
28.81
29.22
39,578
-0.22(-0.76%)
Feb 09, 2018
29.22
29.71
28.72
29.44
43,446
+0.49(+1.71%)
Feb 08, 2018
29.80
29.80
28.90
28.95
42,023
-0.63(-2.12%)
Feb 07, 2018
29.26
29.73
29.26
29.58
35,515
+0.04(+0.15%)
Feb 06, 2018
28.81
30.07
28.81
29.53
70,683
-0.54(-1.79%)
Feb 05, 2018
30.43
31.06
29.67
30.07
27,550
-0.63(-2.05%)
Feb 02, 2018
30.38
31.06
30.36
30.70
34,445
+0.36(+1.18%)
Feb 01, 2018
30.74
30.74
30.16
30.34
75,229
-0.45(-1.46%)
Jan 31, 2018
31.10
31.15
30.56
30.79
53,070
-0.27(-0.87%)
Jan 30, 2018
31.01
31.01
30.74
31.06
38,144
-0.45(-1.42%)
Jan 29, 2018
31.60
31.69
31.46
31.51
40,545
-0.22(-0.71%)
Jan 26, 2018
31.64
31.73
31.38
31.73
28,759
+0.13(+0.43%)
Jan 25, 2018
31.95
31.95
31.19
31.60
34,006
-0.04(-0.14%)
Jan 24, 2018
32.49
32.58
31.86
31.64
53,112
-0.58(-1.81%)
Jan 23, 2018
32.13
32.45
31.93
32.22
54,328
+0.00(+0.00%)
Jan 22, 2018
32.31
32.54
32.18
32.22
19,802
-0.36(-1.10%)
Jan 19, 2018
32.18
32.61
32.18
32.58
45,443
+0.39(+1.20%)
Jan 18, 2018
32.91
32.91
32.20
32.20
40,799
-0.80(-2.43%)
Jan 17, 2018
33.18
33.18
32.69
33.00
71,849
+0.00(+0.00%)
Jan 16, 2018
33.18
33.67
32.87
33.00
46,161
-0.18(-0.54%)
Jan 12, 2018
33.18
33.18
33.18
0
+0.80(+2.48%)
Jan 11, 2018
31.75
32.55
31.75
32.38
31,841
+0.67(+2.11%)
Jan 10, 2018
31.39
32.06
31.39
31.71
15,678
+0.27(+0.85%)
Jan 09, 2018
31.17
32.31
31.17
31.44
20,154
+0.22(+0.71%)
Jan 08, 2018
31.48
31.48
31.13
31.22
27,582
-0.36(-1.13%)
Jan 05, 2018
31.35
31.62
31.17
31.57
23,693
+0.22(+0.71%)
Jan 04, 2018
31.39
31.87
31.22
31.35
23,032
+0.00(+0.00%)
Jan 03, 2018
31.44
31.44
31.00
31.35
154,121
-0.22(-0.71%)
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
.