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 (%)
Aug 31, 2016
25.83
25.97
25.30
25.67
61,254
-0.08(-0.30%)
Aug 30, 2016
25.93
25.93
25.68
25.74
40,010
+0.08(+0.30%)
Aug 29, 2016
25.64
25.86
25.60
25.67
30,920
-0.06(-0.23%)
Aug 26, 2016
25.72
25.86
25.37
25.73
72,356
+0.06(+0.23%)
Aug 25, 2016
26.05
26.05
25.53
25.67
164,470
-0.62(-2.36%)
Aug 24, 2016
26.12
26.31
25.74
26.29
87,159
+0.46(+1.77%)
Aug 23, 2016
26.20
26.31
25.79
25.83
91,388
-0.10(-0.40%)
Aug 22, 2016
26.06
26.36
25.84
25.93
69,352
-0.16(-0.63%)
Aug 19, 2016
25.97
26.33
25.86
26.10
80,123
+0.15(+0.56%)
Aug 18, 2016
25.83
26.17
25.52
25.95
73,783
-0.05(-0.20%)
Aug 17, 2016
25.81
26.11
25.81
26.00
26,698
+0.11(+0.43%)
Aug 16, 2016
25.67
25.92
25.65
25.89
22,806
+0.06(+0.23%)
Aug 15, 2016
25.67
25.99
25.67
25.83
22,831
+0.07(+0.27%)
Aug 12, 2016
25.50
25.79
25.40
25.76
30,914
+0.09(+0.37%)
Aug 11, 2016
25.54
26.00
25.54
25.67
29,492
+0.02(+0.07%)
Aug 10, 2016
25.82
25.82
25.46
25.65
29,799
-0.17(-0.67%)
Aug 09, 2016
25.73
25.95
25.73
25.82
79,874
+0.07(+0.27%)
Aug 08, 2016
25.40
25.92
25.40
25.75
36,153
+0.07(+0.27%)
Aug 05, 2016
25.12
25.79
24.88
25.68
74,935
+0.59(+2.33%)
Aug 04, 2016
25.10
25.38
24.84
25.10
36,509
-0.07(-0.27%)
Aug 03, 2016
24.70
25.19
24.70
25.17
94,077
+0.48(+1.95%)
Aug 02, 2016
24.85
24.90
24.66
24.69
61,263
-0.13(-0.52%)
Aug 01, 2016
25.06
25.35
24.81
24.81
62,178
-0.25(-1.00%)
Jul 29, 2016
25.69
25.77
24.99
25.06
97,834
-0.68(-2.64%)
Jul 28, 2016
26.09
26.13
25.53
25.74
239,500
-0.15(-0.57%)
Jul 27, 2016
25.67
26.08
25.67
25.89
75,658
+0.15(+0.60%)
Jul 26, 2016
25.82
25.94
25.67
25.74
44,102
-0.04(-0.17%)
Jul 25, 2016
25.69
25.88
25.62
25.78
117,910
-0.01(-0.03%)
Jul 22, 2016
25.73
25.98
25.36
25.79
90,409
+0.16(+0.60%)
Jul 21, 2016
25.67
25.83
25.38
25.63
48,389
-0.11(-0.43%)
Jul 20, 2016
25.93
25.95
25.69
25.74
359,649
-0.05(-0.20%)
Jul 19, 2016
25.68
26.08
25.63
25.80
133,086
+0.14(+0.53%)
Jul 18, 2016
25.68
25.85
25.63
25.66
105,266
-0.05(-0.20%)
Jul 15, 2016
25.63
25.80
25.46
25.71
62,324
+0.29(+1.14%)
Jul 14, 2016
25.45
25.47
25.22
25.42
60,548
+0.31(+1.22%)
Jul 13, 2016
24.75
25.19
24.75
25.11
44,687
+0.32(+1.31%)
Jul 12, 2016
24.53
24.92
24.51
24.79
68,025
+0.38(+1.58%)
Jul 11, 2016
24.00
24.52
24.00
24.40
65,797
+0.58(+2.44%)
Jul 08, 2016
23.76
24.09
23.73
23.82
58,122
+0.09(+0.40%)
Jul 07, 2016
23.73
25.63
23.50
23.73
51,265
-0.03(-0.11%)
Jul 05, 2016
24.03
24.16
23.71
23.75
30,742
-0.41(-1.70%)
Jul 01, 2016
24.23
24.16
24.16
24.16
36,982
-0.10(-0.42%)
Jun 30, 2016
24.12
24.27
23.96
24.27
56,944
+0.30(+1.25%)
Jun 29, 2016
24.02
24.11
23.63
23.97
60,281
+0.26(+1.08%)
Jun 28, 2016
23.78
24.08
23.40
23.71
73,592
+0.37(+1.57%)
Jun 27, 2016
23.68
23.69
23.15
23.34
61,510
-0.66(-2.74%)
Jun 24, 2016
24.29
24.56
23.71
24.00
382,416
-1.14(-4.55%)
Jun 23, 2016
25.04
25.48
24.95
25.15
83,006
+0.37(+1.48%)
Jun 22, 2016
24.99
25.40
24.66
24.78
89,258
-0.24(-0.96%)
Jun 21, 2016
25.04
25.10
24.67
25.02
96,785
+0.00(+0.00%)
Jun 20, 2016
24.90
25.20
24.82
25.02
60,449
+0.33(+1.35%)
Jun 17, 2016
25.15
25.15
24.64
24.69
105,480
-0.38(-1.53%)
Jun 16, 2016
24.76
25.15
24.63
25.07
57,676
+0.08(+0.31%)
Jun 15, 2016
25.14
25.40
24.98
24.99
60,617
-0.04(-0.17%)
Jun 14, 2016
25.07
25.31
24.89
25.04
51,114
-0.03(-0.14%)
Jun 13, 2016
25.65
25.65
24.93
25.07
26,002
-0.15(-0.61%)
Jun 10, 2016
25.30
25.41
25.13
25.22
28,437
-0.26(-1.04%)
Jun 09, 2016
25.80
25.80
25.45
25.49
30,730
-0.65(-2.48%)
Jun 08, 2016
25.82
26.21
25.64
26.14
73,063
+0.36(+1.39%)
Jun 07, 2016
26.10
26.10
25.77
25.78
28,875
-0.44(-1.66%)
Jun 06, 2016
25.84
26.31
25.84
26.21
50,220
+0.31(+1.19%)
Jun 03, 2016
25.86
25.98
25.33
25.91
51,622
-0.21(-0.79%)
Jun 02, 2016
25.51
26.11
25.49
26.11
43,514
+0.16(+0.63%)
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
.