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 (%)
Apr 30, 2020
20.63
20.63
19.25
19.98
109,228
-1.51(-7.01%)
Apr 29, 2020
20.94
21.93
20.18
21.49
126,036
+1.36(+6.77%)
Apr 28, 2020
19.31
20.47
19.31
20.13
46,747
+0.54(+2.76%)
Apr 27, 2020
18.86
19.92
18.75
19.59
59,718
+1.18(+6.40%)
Apr 24, 2020
18.34
18.75
18.01
18.41
41,832
+0.41(+2.25%)
Apr 23, 2020
17.57
18.34
17.57
18.00
69,153
+0.52(+2.98%)
Apr 22, 2020
17.75
17.83
17.12
17.48
86,943
+0.11(+0.61%)
Apr 21, 2020
16.71
17.44
16.66
17.37
77,840
-0.06(-0.33%)
Apr 20, 2020
16.99
17.82
16.85
17.43
65,717
-0.19(-1.10%)
Apr 17, 2020
17.05
18.16
17.05
17.62
139,581
+0.75(+4.46%)
Apr 16, 2020
17.54
17.54
16.36
16.87
132,039
-0.16(-0.95%)
Apr 15, 2020
17.94
17.94
16.96
17.03
82,582
-1.15(-6.34%)
Apr 14, 2020
19.34
19.44
17.81
18.19
93,003
-0.51(-2.75%)
Apr 13, 2020
19.52
19.55
18.53
18.70
84,707
-1.00(-5.08%)
Apr 09, 2020
18.82
19.94
18.62
19.70
148,216
+1.34(+7.32%)
Apr 08, 2020
18.54
18.63
17.94
18.36
115,059
+0.27(+1.47%)
Apr 07, 2020
18.90
19.35
17.50
18.09
109,738
-0.08(-0.42%)
Apr 06, 2020
18.09
19.01
17.51
18.17
134,779
+1.00(+5.83%)
Apr 03, 2020
18.13
18.34
16.87
17.17
57,418
-1.25(-6.78%)
Apr 02, 2020
18.43
18.91
17.78
18.41
62,461
-0.19(-1.02%)
Apr 01, 2020
19.09
20.00
18.47
18.61
73,960
-1.55(-7.70%)
Mar 31, 2020
19.98
20.20
19.17
20.16
118,997
+0.27(+1.34%)
Mar 30, 2020
19.35
20.22
19.07
19.89
68,391
+0.76(+3.98%)
Mar 27, 2020
19.13
19.91
18.94
19.13
42,092
-0.93(-4.65%)
Mar 26, 2020
18.77
20.20
18.59
20.06
67,367
+1.65(+8.95%)
Mar 25, 2020
20.00
20.01
18.21
18.41
87,787
-1.17(-5.98%)
Mar 24, 2020
18.75
19.86
18.36
19.59
76,472
+1.81(+10.18%)
Mar 23, 2020
19.04
19.08
17.24
17.78
100,533
-1.05(-5.57%)
Mar 20, 2020
20.17
20.87
18.75
18.82
144,018
-1.50(-7.36%)
Mar 19, 2020
17.93
21.13
17.86
20.32
83,473
+2.29(+12.68%)
Mar 18, 2020
19.68
20.42
17.83
18.03
83,448
-3.07(-14.54%)
Mar 17, 2020
18.79
21.10
17.62
21.10
103,983
+2.72(+14.83%)
Mar 16, 2020
21.34
21.34
18.30
18.38
125,761
-3.16(-14.68%)
Mar 13, 2020
21.23
21.54
19.87
21.54
117,041
+1.33(+6.60%)
Mar 12, 2020
21.11
21.79
19.88
20.21
94,923
-1.95(-8.81%)
Mar 11, 2020
22.83
23.23
21.76
22.16
84,291
-1.45(-6.13%)
Mar 10, 2020
22.31
23.84
22.31
23.61
86,631
+2.06(+9.55%)
Mar 09, 2020
22.67
23.25
21.18
21.55
81,063
-2.71(-11.15%)
Mar 06, 2020
24.26
24.66
23.69
24.25
89,329
-0.79(-3.16%)
Mar 05, 2020
25.45
25.53
24.61
25.05
67,640
-1.03(-3.95%)
Mar 04, 2020
25.71
26.19
25.29
26.07
60,377
+0.53(+2.09%)
Mar 03, 2020
26.44
26.44
25.43
25.54
70,034
-0.94(-3.56%)
Mar 02, 2020
26.26
27.01
25.74
26.48
85,551
+0.27(+1.02%)
Feb 28, 2020
25.94
26.74
25.40
26.22
84,290
-0.34(-1.29%)
Feb 27, 2020
27.44
27.83
26.56
26.56
77,681
-1.33(-4.78%)
Feb 26, 2020
27.97
28.42
27.73
27.89
35,481
+0.06(+0.21%)
Feb 25, 2020
28.76
28.76
27.70
27.84
40,357
-1.00(-3.47%)
Feb 24, 2020
29.08
29.22
28.70
28.84
44,220
-0.99(-3.32%)
Feb 21, 2020
29.93
29.93
29.64
29.83
39,678
-0.15(-0.51%)
Feb 20, 2020
29.74
30.12
29.68
29.98
29,708
+0.07(+0.22%)
Feb 19, 2020
29.51
30.07
29.51
29.91
41,272
+0.38(+1.29%)
Feb 18, 2020
29.87
30.38
29.48
29.53
33,360
-0.37(-1.24%)
Feb 14, 2020
30.22
30.29
29.77
29.90
30,966
-0.30(-0.98%)
Feb 13, 2020
30.08
30.29
29.99
30.20
34,553
-0.05(-0.16%)
Feb 12, 2020
30.28
30.35
30.13
30.25
31,413
+0.22(+0.73%)
Feb 11, 2020
30.03
30.48
30.01
30.03
37,230
+0.04(+0.13%)
Feb 10, 2020
29.58
29.99
29.58
29.99
62,095
+0.22(+0.74%)
Feb 07, 2020
29.94
29.98
29.64
29.77
48,285
-0.30(-0.98%)
Feb 06, 2020
30.25
30.25
29.93
30.07
43,932
-0.04(-0.13%)
Feb 05, 2020
29.99
30.26
29.69
30.10
43,106
+0.39(+1.31%)
Feb 04, 2020
29.58
29.95
29.48
29.71
55,516
+0.50(+1.73%)
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
.