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, 2017
27.47
27.86
27.29
27.38
64,062
+0.09(+0.32%)
Aug 30, 2017
27.24
27.51
27.11
27.29
44,573
+0.00(+0.00%)
Aug 29, 2017
27.07
27.47
27.07
27.29
36,701
-0.09(-0.32%)
Aug 28, 2017
27.64
27.73
27.20
27.38
55,171
-0.27(-0.96%)
Aug 25, 2017
27.51
27.91
27.51
27.64
41,197
+0.00(+0.00%)
Aug 24, 2017
27.73
27.78
27.42
27.64
35,703
+0.13(+0.48%)
Aug 23, 2017
27.38
28.00
27.38
27.51
29,777
+0.13(+0.49%)
Aug 22, 2017
27.33
27.47
27.11
27.38
25,383
+0.22(+0.82%)
Aug 21, 2017
27.07
27.29
26.80
27.16
43,421
+0.00(+0.00%)
Aug 18, 2017
27.16
27.44
27.02
27.16
59,300
-0.27(-0.97%)
Aug 17, 2017
27.73
28.00
27.42
27.42
67,507
-0.49(-1.75%)
Aug 16, 2017
27.86
28.13
27.69
27.91
47,305
+0.13(+0.48%)
Aug 15, 2017
28.26
28.26
27.78
27.78
26,780
-0.18(-0.63%)
Aug 14, 2017
27.33
28.00
27.33
27.95
47,261
+0.80(+2.94%)
Aug 11, 2017
27.24
27.51
26.67
27.16
63,714
-0.22(-0.81%)
Aug 10, 2017
27.73
27.95
27.38
27.38
53,398
-0.62(-2.22%)
Aug 09, 2017
28.26
28.31
27.95
28.00
62,058
-0.44(-1.56%)
Aug 08, 2017
28.48
29.04
28.35
28.44
49,375
+0.00(+0.00%)
Aug 07, 2017
28.88
28.88
28.40
28.44
42,284
-0.35(-1.23%)
Aug 04, 2017
28.48
28.84
28.31
28.79
69,080
+0.44(+1.56%)
Aug 03, 2017
28.31
28.40
28.04
28.35
61,204
+0.04(+0.16%)
Aug 02, 2017
28.75
28.84
28.22
28.31
28,089
-0.40(-1.39%)
Aug 01, 2017
28.93
29.10
28.35
28.71
44,529
-0.09(-0.31%)
Jul 31, 2017
28.66
29.72
28.59
28.79
59,974
+0.40(+1.40%)
Jul 28, 2017
27.95
28.88
27.95
28.40
55,272
+0.40(+1.42%)
Jul 27, 2017
28.84
29.19
27.95
28.00
83,821
-1.15(-3.95%)
Jul 26, 2017
29.77
30.12
28.84
29.15
42,596
-0.62(-2.08%)
Jul 25, 2017
29.86
29.99
29.57
29.77
51,199
+0.53(+1.82%)
Jul 24, 2017
29.06
29.41
28.91
29.24
47,785
+0.04(+0.15%)
Jul 21, 2017
29.72
29.72
29.15
29.19
81,330
-0.22(-0.75%)
Jul 20, 2017
29.59
29.24
29.41
25,690
-0.13(-0.45%)
Jul 19, 2017
29.50
29.72
29.24
29.55
33,028
+0.16(+0.54%)
Jul 18, 2017
29.17
29.70
29.08
29.39
30,122
-0.04(-0.15%)
Jul 17, 2017
29.30
29.78
29.01
29.43
31,104
+0.09(+0.30%)
Jul 14, 2017
29.43
29.61
29.04
29.34
53,631
-0.31(-1.04%)
Jul 13, 2017
29.52
29.78
29.39
29.65
33,252
+0.18(+0.60%)
Jul 12, 2017
29.12
29.74
28.99
29.48
37,392
+0.31(+1.06%)
Jul 11, 2017
29.15
29.26
28.86
29.17
50,154
-0.26(-0.90%)
Jul 10, 2017
29.65
29.78
29.26
29.43
29,718
-0.40(-1.33%)
Jul 07, 2017
29.48
29.85
29.17
29.83
39,722
+0.62(+2.11%)
Jul 06, 2017
29.65
29.65
29.08
29.21
53,726
-0.44(-1.48%)
Jul 05, 2017
30.14
30.31
29.43
29.65
45,648
-0.57(-1.89%)
Jul 03, 2017
29.52
30.36
29.17
30.22
23,475
+0.92(+3.15%)
Jun 30, 2017
29.70
29.70
29.12
29.30
38,020
-0.26(-0.89%)
Jun 29, 2017
29.30
29.92
29.04
29.56
59,601
+0.31(+1.05%)
Jun 28, 2017
28.82
29.52
28.82
29.26
49,180
+0.62(+2.15%)
Jun 27, 2017
28.42
29.26
28.33
28.64
57,468
+0.22(+0.77%)
Jun 26, 2017
28.55
28.64
28.02
28.42
68,335
-0.09(-0.31%)
Jun 23, 2017
28.29
28.64
28.07
28.51
168,973
+0.26(+0.93%)
Jun 22, 2017
28.29
28.60
28.02
28.24
36,600
-0.04(-0.16%)
Jun 21, 2017
29.17
29.17
28.22
28.29
50,612
-0.79(-2.72%)
Jun 20, 2017
29.34
29.52
28.99
29.08
39,677
-0.26(-0.90%)
Jun 19, 2017
29.61
29.65
28.73
29.34
64,386
-0.22(-0.74%)
Jun 16, 2017
29.70
29.83
29.21
29.56
211,421
-0.35(-1.18%)
Jun 15, 2017
30.11
26.62
29.92
125,757
-0.04(-0.15%)
Jun 14, 2017
30.49
30.49
29.61
29.96
112,229
-0.75(-2.44%)
Jun 13, 2017
30.53
30.99
30.22
30.71
37,557
+0.18(+0.58%)
Jun 12, 2017
30.80
31.76
30.36
30.53
75,149
-0.26(-0.86%)
Jun 09, 2017
30.44
30.97
30.36
30.80
104,446
+1.10(+3.70%)
Jun 08, 2017
29.70
30.22
29.39
29.70
164,492
+0.18(+0.60%)
Jun 07, 2017
29.39
29.65
29.12
29.52
52,989
+0.26(+0.90%)
Jun 06, 2017
29.34
29.61
29.17
29.26
127,977
-0.35(-1.19%)
Jun 05, 2017
29.74
30.27
29.56
29.61
45,893
-0.13(-0.44%)
Jun 02, 2017
29.83
30.80
29.61
29.74
105,466
-0.13(-0.44%)
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
.