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, 2019
27.39
27.39
26.69
27.07
44,153
-0.15(-0.54%)
Mar 28, 2019
26.95
27.23
26.59
27.22
19,013
+0.27(+0.99%)
Mar 27, 2019
27.24
27.24
26.52
26.95
26,984
+0.03(+0.10%)
Mar 26, 2019
26.28
26.95
26.28
26.93
38,598
+0.72(+2.75%)
Mar 25, 2019
25.59
26.34
25.33
26.21
90,630
+0.74(+2.90%)
Mar 22, 2019
27.03
27.06
25.44
25.47
220,658
-1.69(-6.23%)
Mar 21, 2019
27.51
27.72
27.10
27.16
42,935
-0.43(-1.57%)
Mar 20, 2019
28.42
28.53
27.59
27.59
49,551
-0.75(-2.64%)
Mar 19, 2019
29.02
29.02
28.33
28.34
31,710
-0.68(-2.36%)
Mar 18, 2019
28.65
29.06
28.65
29.02
79,200
+0.18(+0.61%)
Mar 15, 2019
29.10
29.29
28.70
28.85
128,564
-0.24(-0.83%)
Mar 14, 2019
29.31
29.34
29.00
29.09
37,970
-0.19(-0.66%)
Mar 13, 2019
29.57
29.67
29.21
29.28
56,649
-0.25(-0.84%)
Mar 12, 2019
29.75
30.23
29.50
29.53
12,628
-0.18(-0.59%)
Mar 11, 2019
29.25
29.82
29.07
29.71
19,545
+0.45(+1.55%)
Mar 08, 2019
28.96
29.37
28.96
29.26
14,934
+0.21(+0.73%)
Mar 07, 2019
29.41
29.47
28.94
29.04
26,486
-0.43(-1.47%)
Mar 06, 2019
30.41
30.41
29.37
29.48
22,965
-0.86(-2.83%)
Mar 05, 2019
30.43
30.48
30.15
30.34
15,814
-0.09(-0.30%)
Mar 04, 2019
30.60
30.72
30.31
30.43
22,139
-0.30(-0.96%)
Mar 01, 2019
30.19
30.72
30.17
30.72
18,721
+0.26(+0.85%)
Feb 28, 2019
30.27
30.72
30.28
30.47
48,608
+0.03(+0.09%)
Feb 27, 2019
30.36
30.68
30.27
30.44
14,177
+0.06(+0.21%)
Feb 26, 2019
30.66
30.84
30.34
30.37
28,892
-0.32(-1.05%)
Feb 25, 2019
30.88
31.12
30.63
30.70
27,638
+0.02(+0.06%)
Feb 22, 2019
30.96
31.27
30.49
30.68
78,891
-0.27(-0.87%)
Feb 21, 2019
30.96
31.15
30.63
30.95
33,703
-0.28(-0.89%)
Feb 20, 2019
31.04
31.31
30.70
31.22
22,097
+0.28(+0.90%)
Feb 19, 2019
30.60
31.22
29.80
30.95
35,035
+0.33(+1.09%)
Feb 15, 2019
30.08
30.84
30.08
30.61
46,317
+0.66(+2.19%)
Feb 14, 2019
30.31
30.31
29.94
29.96
28,726
-0.35(-1.16%)
Feb 13, 2019
29.71
30.53
29.59
30.31
37,888
+0.61(+2.05%)
Feb 12, 2019
29.55
29.92
29.49
29.70
19,870
+0.25(+0.85%)
Feb 11, 2019
29.09
29.52
29.00
29.45
16,079
+0.38(+1.30%)
Feb 08, 2019
29.02
29.09
28.84
29.07
34,089
+0.00(+0.00%)
Feb 07, 2019
29.11
29.26
29.02
29.07
24,183
+0.06(+0.19%)
Feb 06, 2019
29.14
29.18
29.01
29.02
22,084
-0.11(-0.38%)
Feb 05, 2019
29.27
29.27
28.83
29.13
35,788
-0.01(-0.03%)
Feb 04, 2019
28.84
29.21
28.62
29.14
30,082
+0.45(+1.58%)
Feb 01, 2019
28.68
28.72
28.29
28.68
21,643
+0.23(+0.81%)
Jan 31, 2019
28.33
28.58
28.08
28.45
48,702
+0.10(+0.36%)
Jan 30, 2019
28.55
28.55
28.17
28.35
37,334
+0.05(+0.16%)
Jan 29, 2019
28.39
28.89
27.76
28.30
66,490
+2.05(+7.81%)
Jan 28, 2019
26.11
26.72
26.01
26.25
23,457
-0.02(-0.07%)
Jan 25, 2019
26.65
26.65
26.10
26.27
29,327
+0.08(+0.32%)
Jan 24, 2019
26.43
26.43
25.76
26.19
23,217
+0.18(+0.71%)
Jan 23, 2019
26.03
26.14
25.92
26.00
30,776
-0.04(-0.14%)
Jan 22, 2019
25.70
26.33
25.70
26.04
58,507
+0.07(+0.28%)
Jan 18, 2019
25.59
26.16
25.50
25.97
46,101
+0.40(+1.55%)
Jan 17, 2019
25.38
25.74
25.17
25.57
33,521
+0.06(+0.25%)
Jan 16, 2019
25.36
27.45
25.30
25.50
83,604
+0.38(+1.53%)
Jan 15, 2019
24.83
25.20
24.64
25.12
34,558
+0.19(+0.77%)
Jan 14, 2019
24.63
25.09
24.63
24.93
44,556
+0.16(+0.67%)
Jan 11, 2019
24.91
24.91
24.39
24.76
36,337
-0.02(-0.07%)
Jan 10, 2019
24.49
25.08
24.45
24.78
48,915
+0.04(+0.15%)
Jan 09, 2019
24.12
25.05
24.12
24.74
45,968
-0.34(-1.35%)
Jan 08, 2019
25.01
25.20
24.59
25.08
28,481
+0.38(+1.56%)
Jan 07, 2019
24.71
24.80
23.96
24.70
67,970
+0.00(+0.00%)
Jan 04, 2019
24.29
24.70
23.48
24.70
42,120
+0.81(+3.38%)
Jan 03, 2019
23.90
24.40
23.65
23.89
26,207
-0.19(-0.80%)
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
.