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 (%)
May 31, 2005
19.32
19.32
19.32
19.32
447
-0.13(-0.69%)
May 27, 2005
19.44
19.46
19.44
19.46
4,353
+0.16(+0.83%)
May 26, 2005
18.72
19.30
18.72
19.30
2,578
+0.64(+3.45%)
May 25, 2005
18.65
18.79
18.65
18.65
1,341
-0.13(-0.71%)
May 24, 2005
18.96
18.96
18.65
18.79
2,682
-0.17(-0.88%)
May 23, 2005
18.96
18.96
18.59
18.96
4,023
+0.00(+0.00%)
May 20, 2005
18.96
18.96
18.96
18.96
0
+0.00(+0.00%)
May 19, 2005
18.96
18.96
18.96
18.96
149
-0.50(-2.59%)
May 18, 2005
19.46
19.46
19.46
19.46
149
+0.01(+0.07%)
May 17, 2005
18.96
19.49
18.96
19.44
4,247
-0.01(-0.07%)
May 16, 2005
18.89
19.46
18.89
19.46
2,831
+0.57(+3.02%)
May 13, 2005
19.12
19.12
18.89
18.89
3,427
-0.40(-2.09%)
May 12, 2005
19.29
19.29
19.29
19.29
0
+0.00(+0.00%)
May 11, 2005
19.12
19.29
19.12
19.29
2,011
+0.17(+0.88%)
May 10, 2005
19.56
19.63
19.12
19.12
6,031
-0.50(-2.56%)
May 09, 2005
19.79
19.79
19.63
19.63
2,044
-0.23(-1.18%)
May 06, 2005
19.86
19.86
19.79
19.86
8,596
+0.00(+0.00%)
May 05, 2005
19.79
20.10
19.79
19.86
1,862
-0.02(-0.08%)
May 04, 2005
19.88
19.88
19.88
19.88
0
+0.00(+0.00%)
May 03, 2005
19.88
19.88
19.88
19.88
0
+0.00(+0.00%)
May 02, 2005
19.88
19.88
19.88
19.88
670
+0.12(+0.59%)
Apr 29, 2005
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Apr 28, 2005
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Apr 27, 2005
20.13
20.13
19.46
19.76
5,326
-0.37(-1.83%)
Apr 26, 2005
20.46
20.46
20.13
20.13
633
+0.17(+0.84%)
Apr 25, 2005
19.96
19.96
19.96
19.96
0
+0.00(+0.00%)
Apr 22, 2005
20.13
20.13
19.96
19.96
3,874
-0.84(-4.03%)
Apr 21, 2005
20.13
20.80
19.86
20.80
1,433
+0.00(+0.00%)
Apr 20, 2005
19.86
20.80
19.86
20.80
551
+0.81(+4.03%)
Apr 19, 2005
20.13
20.13
20.00
20.00
670
+0.13(+0.68%)
Apr 18, 2005
19.86
19.86
19.86
19.86
166
-0.44(-2.15%)
Apr 15, 2005
20.46
20.46
20.16
20.30
1,415
-0.17(-0.82%)
Apr 14, 2005
20.67
20.80
20.46
20.46
1,937
-0.17(-0.81%)
Apr 13, 2005
20.63
20.63
20.63
20.63
0
+0.00(+0.00%)
Apr 12, 2005
20.53
21.87
20.53
20.63
3,129
+0.10(+0.49%)
Apr 11, 2005
20.53
20.53
20.53
20.53
0
+0.00(+0.00%)
Apr 08, 2005
20.60
20.80
20.53
20.53
2,682
-0.27(-1.29%)
Apr 07, 2005
20.77
20.80
20.77
20.80
2,831
+0.03(+0.16%)
Apr 06, 2005
20.77
20.77
20.77
20.77
149
+0.00(+0.00%)
Apr 05, 2005
20.77
20.77
20.77
20.77
447
-0.03(-0.16%)
Apr 04, 2005
20.87
20.87
20.80
20.80
1,043
-0.50(-2.36%)
Apr 01, 2005
21.30
21.30
21.30
21.30
149
+0.44(+2.09%)
Mar 31, 2005
21.47
21.47
20.87
20.87
1,005
+0.00(+0.00%)
Mar 30, 2005
20.87
20.87
20.87
20.87
0
+0.00(+0.00%)
Mar 29, 2005
21.14
21.14
20.87
20.87
2,608
-0.60(-2.81%)
Mar 28, 2005
21.47
21.47
21.47
21.47
298
+0.27(+1.27%)
Mar 24, 2005
21.20
21.21
21.20
21.20
789
-0.03(-0.16%)
Mar 23, 2005
21.37
21.37
21.24
21.24
1,304
-0.64(-2.91%)
Mar 22, 2005
21.47
21.87
21.47
21.87
1,937
+0.44(+2.03%)
Mar 21, 2005
21.24
21.44
21.24
21.44
298
+0.13(+0.63%)
Mar 18, 2005
21.30
21.30
21.30
21.30
0
+0.00(+0.00%)
Mar 17, 2005
21.30
21.30
21.30
21.30
298
-0.17(-0.78%)
Mar 16, 2005
21.47
21.47
21.47
21.47
0
+0.00(+0.00%)
Mar 15, 2005
21.64
21.64
21.47
21.47
6,855
-0.17(-0.77%)
Mar 14, 2005
21.47
22.14
21.47
21.64
2,235
+0.17(+0.78%)
Mar 11, 2005
21.14
21.47
21.14
21.47
745
+0.00(+0.00%)
Mar 10, 2005
21.47
21.47
21.47
21.47
447
+0.00(+0.00%)
Mar 09, 2005
21.47
21.47
21.47
21.47
2,324
+0.34(+1.59%)
Mar 08, 2005
20.80
21.47
20.80
21.14
3,934
+0.34(+1.61%)
Mar 07, 2005
20.80
20.80
20.46
20.80
2,232
+0.13(+0.65%)
Mar 04, 2005
20.80
20.80
20.67
20.67
704
+0.13(+0.65%)
Mar 03, 2005
20.53
20.57
20.53
20.53
4,450
+0.00(+0.00%)
Mar 02, 2005
20.53
20.53
20.53
20.53
298
-0.27(-1.29%)
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
.