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 (%)
Jul 31, 2015
22.55
22.75
21.55
21.57
320,609
-0.73(-3.25%)
Jul 30, 2015
22.35
23.33
22.24
22.29
40,447
-0.18(-0.78%)
Jul 29, 2015
22.48
22.60
22.06
22.47
53,558
+0.08(+0.34%)
Jul 28, 2015
22.50
22.62
22.23
22.39
30,378
-0.11(-0.48%)
Jul 27, 2015
21.71
22.64
21.64
22.50
36,889
+0.87(+4.01%)
Jul 24, 2015
21.93
22.03
21.62
21.63
28,223
-0.40(-1.82%)
Jul 23, 2015
22.40
22.52
21.97
22.03
26,327
-0.28(-1.23%)
Jul 22, 2015
22.09
22.51
22.09
22.31
10,103
-0.13(-0.59%)
Jul 21, 2015
22.04
22.60
22.04
22.44
20,312
+0.05(+0.22%)
Jul 20, 2015
22.61
22.61
22.07
22.39
20,932
-0.19(-0.85%)
Jul 17, 2015
22.29
22.70
22.26
22.58
26,031
+0.30(+1.34%)
Jul 16, 2015
22.42
22.43
22.07
22.29
31,800
+0.13(+0.60%)
Jul 15, 2015
21.99
22.28
21.99
22.15
15,742
+0.12(+0.56%)
Jul 14, 2015
22.04
22.04
21.81
22.03
15,729
+0.06(+0.26%)
Jul 13, 2015
22.24
22.29
21.88
21.97
17,499
-0.03(-0.15%)
Jul 10, 2015
21.92
22.20
21.56
22.00
69,166
+0.18(+0.83%)
Jul 09, 2015
21.71
22.25
21.70
21.82
25,173
+0.36(+1.70%)
Jul 08, 2015
21.65
21.65
21.27
21.46
23,670
-0.17(-0.76%)
Jul 07, 2015
21.35
21.85
21.34
21.62
26,747
-0.27(-1.25%)
Jul 06, 2015
22.26
22.38
21.74
21.90
43,838
-0.37(-1.67%)
Jul 02, 2015
22.41
22.27
22.27
22.27
14,632
-0.17(-0.74%)
Jul 01, 2015
22.37
22.48
22.04
22.43
29,607
+0.36(+1.65%)
Jun 30, 2015
22.19
22.30
21.96
22.07
22,864
+0.12(+0.53%)
Jun 29, 2015
22.12
22.33
21.10
21.95
44,805
-0.38(-1.70%)
Jun 26, 2015
21.95
22.38
21.27
22.34
173,747
+0.31(+1.39%)
Jun 25, 2015
22.66
22.69
21.93
22.03
54,927
-0.68(-2.99%)
Jun 24, 2015
22.82
22.90
22.67
22.71
37,960
-0.07(-0.29%)
Jun 23, 2015
22.95
23.09
22.68
22.77
47,940
-0.14(-0.61%)
Jun 22, 2015
22.67
23.00
22.58
22.91
56,858
-0.15(-0.65%)
Jun 19, 2015
21.25
23.10
21.25
23.06
231,408
+1.74(+8.18%)
Jun 18, 2015
21.13
21.43
21.06
21.32
40,673
+0.18(+0.86%)
Jun 17, 2015
21.40
21.48
20.95
21.14
24,669
-0.27(-1.27%)
Jun 16, 2015
20.89
21.43
20.69
21.41
20,639
+0.39(+1.85%)
Jun 15, 2015
20.67
21.09
20.67
21.02
16,359
+0.26(+1.27%)
Jun 12, 2015
20.76
20.95
20.68
20.76
10,222
-0.09(-0.44%)
Jun 11, 2015
20.55
20.91
20.55
20.85
4,686
+0.10(+0.48%)
Jun 10, 2015
20.64
20.87
20.62
20.75
21,258
+0.29(+1.41%)
Jun 09, 2015
20.38
20.52
20.28
20.46
13,981
+0.03(+0.16%)
Jun 08, 2015
20.32
20.53
20.19
20.43
12,840
+0.17(+0.82%)
Jun 05, 2015
20.23
20.31
20.02
20.26
15,358
+0.04(+0.20%)
Jun 04, 2015
20.33
20.47
20.04
20.22
11,022
-0.12(-0.61%)
Jun 03, 2015
20.23
20.50
20.09
20.34
80,497
+0.22(+1.11%)
Jun 02, 2015
20.23
20.66
20.03
20.12
39,825
-0.11(-0.53%)
Jun 01, 2015
20.63
20.43
20.19
20.23
18,796
-0.21(-1.01%)
May 29, 2015
20.46
20.62
20.07
20.43
50,093
-0.06(-0.28%)
May 28, 2015
20.38
20.67
20.38
20.49
16,718
-0.17(-0.80%)
May 27, 2015
20.15
20.73
20.15
20.66
27,170
+0.51(+2.55%)
May 26, 2015
20.47
20.57
20.04
20.14
132,599
-0.27(-1.34%)
May 22, 2015
20.76
20.42
20.42
20.42
72,557
-0.36(-1.71%)
May 21, 2015
20.67
20.87
20.59
20.77
25,495
+0.10(+0.48%)
May 20, 2015
20.67
20.75
20.62
20.67
20,258
-0.01(-0.04%)
May 19, 2015
20.66
20.68
20.56
20.68
22,293
-0.05(-0.24%)
May 18, 2015
20.69
20.79
20.57
20.73
27,294
+0.09(+0.44%)
May 15, 2015
20.85
20.85
20.59
20.64
23,601
-0.31(-1.50%)
May 14, 2015
20.67
21.02
20.66
20.95
13,954
+0.34(+1.64%)
May 13, 2015
20.61
20.67
20.55
20.62
11,768
-0.04(-0.20%)
May 12, 2015
20.70
20.71
20.52
20.66
10,835
-0.05(-0.24%)
May 11, 2015
20.66
20.76
20.61
20.71
16,844
+0.05(+0.24%)
May 08, 2015
20.96
20.96
20.56
20.66
28,579
-0.16(-0.75%)
May 07, 2015
20.67
20.89
20.64
20.81
14,474
+0.17(+0.84%)
May 06, 2015
20.67
20.67
20.46
20.64
46,582
+0.05(+0.24%)
May 05, 2015
20.68
20.93
20.56
20.59
31,679
-0.21(-0.99%)
May 04, 2015
20.59
20.95
20.57
20.80
34,029
+0.26(+1.25%)
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
.