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 (%)
Sep 30, 2014
19.33
19.37
19.04
19.04
45,728
-0.27(-1.38%)
Sep 29, 2014
19.62
19.65
19.20
19.30
11,876
-0.43(-2.20%)
Sep 26, 2014
19.29
19.93
19.23
19.74
42,661
+0.47(+2.47%)
Sep 25, 2014
19.45
19.66
19.24
19.26
35,155
-0.17(-0.87%)
Sep 24, 2014
19.42
19.49
19.41
19.43
22,413
+0.11(+0.58%)
Sep 23, 2014
19.30
19.42
19.30
19.32
31,210
+0.01(+0.04%)
Sep 22, 2014
19.48
19.76
19.21
19.31
25,850
-0.33(-1.68%)
Sep 19, 2014
20.25
20.32
19.50
19.64
46,522
-0.55(-2.71%)
Sep 18, 2014
20.07
20.37
20.07
20.19
68,970
+0.24(+1.21%)
Sep 17, 2014
20.33
20.33
19.95
19.95
8,659
-0.34(-1.67%)
Sep 16, 2014
20.22
20.36
20.14
20.28
28,256
+0.15(+0.76%)
Sep 15, 2014
20.08
20.25
19.94
20.13
24,047
+0.01(+0.04%)
Sep 12, 2014
20.32
20.37
19.95
20.12
26,556
-0.14(-0.68%)
Sep 11, 2014
20.21
20.32
20.13
20.26
9,750
-0.13(-0.63%)
Sep 10, 2014
20.09
20.39
20.05
20.39
21,663
+0.27(+1.36%)
Sep 09, 2014
20.18
20.26
20.06
20.11
15,391
-0.22(-1.07%)
Sep 08, 2014
20.15
20.38
20.15
20.33
5,446
+0.11(+0.56%)
Sep 05, 2014
20.12
20.29
20.04
20.22
12,459
+0.15(+0.76%)
Sep 04, 2014
20.06
20.06
20.04
20.07
12,064
-0.01(-0.04%)
Sep 03, 2014
20.12
20.37
20.04
20.07
16,230
-0.05(-0.24%)
Sep 02, 2014
19.99
20.29
19.97
20.12
16,717
+0.11(+0.56%)
Aug 29, 2014
19.93
20.01
20.01
20.01
26,090
+0.08(+0.40%)
Aug 28, 2014
19.92
20.07
19.88
19.93
16,789
+0.02(+0.12%)
Aug 27, 2014
19.95
20.11
19.85
19.91
14,262
-0.10(-0.52%)
Aug 26, 2014
19.92
20.06
19.75
20.01
19,148
+0.06(+0.28%)
Aug 25, 2014
19.88
20.01
19.73
19.95
54,687
+0.06(+0.32%)
Aug 22, 2014
19.93
19.97
19.81
19.89
12,992
+0.00(+0.00%)
Aug 21, 2014
19.86
19.97
19.78
19.89
10,829
-0.23(-1.16%)
Aug 20, 2014
20.42
20.42
20.12
20.12
10,050
-0.30(-1.46%)
Aug 19, 2014
20.28
20.48
20.11
20.42
27,638
+0.10(+0.48%)
Aug 18, 2014
20.03
20.20
20.03
20.32
27,540
+0.39(+1.94%)
Aug 15, 2014
19.86
20.07
19.82
19.94
48,961
+0.26(+1.31%)
Aug 14, 2014
19.62
19.74
19.58
19.68
4,452
+0.12(+0.62%)
Aug 13, 2014
19.39
19.66
19.39
19.56
13,303
+0.22(+1.12%)
Aug 12, 2014
19.22
19.37
19.20
19.34
12,668
+0.03(+0.17%)
Aug 11, 2014
19.25
19.32
18.89
19.31
10,498
+0.19(+0.97%)
Aug 08, 2014
19.08
19.19
19.04
19.12
14,914
+0.06(+0.30%)
Aug 07, 2014
18.92
19.29
18.83
19.07
24,646
+0.16(+0.85%)
Aug 06, 2014
18.74
19.04
18.74
18.91
12,507
+0.15(+0.82%)
Aug 05, 2014
18.79
19.00
18.74
18.75
14,615
-0.16(-0.85%)
Aug 04, 2014
18.94
19.03
18.74
18.92
17,655
+0.13(+0.69%)
Aug 01, 2014
19.32
19.32
18.75
18.79
26,086
-0.45(-2.34%)
Jul 31, 2014
19.13
19.32
19.13
19.24
30,854
-0.11(-0.58%)
Jul 30, 2014
19.32
19.36
19.05
19.35
54,137
+0.06(+0.29%)
Jul 29, 2014
19.16
19.44
19.14
19.29
26,148
+0.22(+1.14%)
Jul 28, 2014
18.68
19.13
18.68
19.08
41,597
+0.54(+2.91%)
Jul 25, 2014
18.76
18.85
18.54
18.54
27,177
-0.38(-2.00%)
Jul 24, 2014
18.85
19.11
18.80
18.92
28,007
-0.02(-0.09%)
Jul 23, 2014
19.03
19.12
18.83
18.93
11,376
-0.01(-0.04%)
Jul 22, 2014
18.92
19.16
18.83
18.94
21,252
+0.10(+0.51%)
Jul 21, 2014
18.95
18.95
18.79
18.84
9,593
-0.25(-1.31%)
Jul 18, 2014
18.51
19.12
18.38
19.09
51,545
+0.53(+2.86%)
Jul 17, 2014
18.61
18.79
18.55
18.56
26,866
-0.23(-1.24%)
Jul 16, 2014
19.04
19.16
18.79
18.79
13,764
-0.13(-0.68%)
Jul 15, 2014
18.96
19.02
18.88
18.92
27,243
+0.02(+0.09%)
Jul 14, 2014
18.89
19.01
18.89
18.91
21,976
+0.05(+0.25%)
Jul 11, 2014
18.84
18.97
18.80
18.86
11,731
+0.02(+0.13%)
Jul 10, 2014
18.71
18.98
18.71
18.84
31,193
-0.17(-0.88%)
Jul 09, 2014
19.04
19.13
18.92
19.00
10,217
+0.02(+0.13%)
Jul 08, 2014
19.06
19.13
18.84
18.98
24,817
-0.19(-1.00%)
Jul 07, 2014
19.32
19.33
19.17
19.17
18,646
-0.28(-1.43%)
Jul 03, 2014
19.34
19.45
19.45
19.45
18,943
+0.08(+0.41%)
Jul 02, 2014
19.45
19.49
19.37
19.37
13,135
-0.14(-0.69%)
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
.