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, 2014
19.17
19.39
18.94
19.39
58,207
+0.44(+2.31%)
Apr 29, 2014
19.15
19.27
18.94
18.95
19,630
-0.27(-1.41%)
Apr 28, 2014
19.38
19.38
18.94
19.22
26,916
-0.18(-0.94%)
Apr 25, 2014
19.60
20.00
19.21
19.40
32,152
-0.23(-1.18%)
Apr 24, 2014
19.75
19.75
19.54
19.63
10,767
-0.01(-0.04%)
Apr 23, 2014
19.96
19.96
19.49
19.64
19,010
-0.43(-2.14%)
Apr 22, 2014
20.05
20.09
19.76
20.07
12,479
+0.06(+0.32%)
Apr 21, 2014
19.83
20.07
19.66
20.01
8,475
+0.12(+0.60%)
Apr 17, 2014
19.58
19.89
19.89
19.89
11,290
+0.26(+1.34%)
Apr 16, 2014
19.78
20.20
19.62
19.62
15,681
+0.07(+0.37%)
Apr 15, 2014
19.71
19.80
19.16
19.55
21,265
-0.02(-0.12%)
Apr 14, 2014
19.77
20.11
19.35
19.58
22,594
-0.02(-0.08%)
Apr 11, 2014
19.56
19.95
19.38
19.59
25,271
-0.18(-0.92%)
Apr 10, 2014
20.14
20.14
19.46
19.77
48,471
-0.37(-1.84%)
Apr 09, 2014
20.15
20.33
19.95
20.15
29,848
-0.06(-0.31%)
Apr 08, 2014
20.30
20.53
20.15
20.21
25,771
+0.02(+0.08%)
Apr 07, 2014
20.69
20.71
20.11
20.19
30,544
-0.54(-2.63%)
Apr 04, 2014
21.30
21.46
20.71
20.74
30,620
-0.37(-1.76%)
Apr 03, 2014
21.53
21.53
21.09
21.11
12,161
-0.49(-2.27%)
Apr 02, 2014
21.64
21.70
21.37
21.60
23,752
-0.04(-0.18%)
Apr 01, 2014
21.16
21.72
20.97
21.64
75,517
+0.54(+2.58%)
Mar 31, 2014
20.85
21.34
20.68
21.09
39,000
+0.32(+1.52%)
Mar 28, 2014
20.64
20.83
20.54
20.78
33,746
+0.09(+0.46%)
Mar 27, 2014
20.79
20.82
20.53
20.68
22,963
-0.16(-0.76%)
Mar 26, 2014
21.61
21.61
20.81
20.84
25,740
-0.46(-2.15%)
Mar 25, 2014
21.17
21.50
21.17
21.30
24,739
-0.06(-0.26%)
Mar 24, 2014
21.41
21.61
20.78
21.35
38,109
+0.27(+1.27%)
Mar 21, 2014
21.19
21.24
20.01
21.09
44,876
+0.02(+0.07%)
Mar 20, 2014
20.19
21.07
20.19
21.07
12,242
+0.80(+3.93%)
Mar 19, 2014
19.96
20.27
19.94
20.27
50,024
+0.05(+0.23%)
Mar 18, 2014
20.60
20.60
19.95
20.22
28,238
-0.30(-1.46%)
Mar 17, 2014
20.40
20.80
20.40
20.52
23,755
-0.06(-0.31%)
Mar 14, 2014
20.83
20.99
20.51
20.59
11,263
-0.24(-1.18%)
Mar 13, 2014
21.11
21.11
20.78
20.83
8,262
-0.28(-1.35%)
Mar 12, 2014
20.95
21.12
20.72
21.12
14,656
+0.11(+0.53%)
Mar 11, 2014
21.53
21.71
20.85
21.01
26,011
-0.59(-2.74%)
Mar 10, 2014
21.07
21.60
20.84
21.60
15,043
+0.33(+1.56%)
Mar 07, 2014
21.32
21.39
21.17
21.27
11,847
-0.02(-0.11%)
Mar 06, 2014
21.28
21.32
21.09
21.29
10,117
+0.02(+0.11%)
Mar 05, 2014
21.19
22.16
20.97
21.27
10,234
-0.02(-0.07%)
Mar 04, 2014
21.29
21.51
21.13
21.28
59,930
+0.17(+0.82%)
Mar 03, 2014
20.57
21.12
20.57
21.11
24,600
+0.32(+1.52%)
Feb 28, 2014
21.03
21.99
20.63
20.79
34,392
-0.17(-0.79%)
Feb 27, 2014
21.03
21.15
20.81
20.96
17,908
-0.08(-0.38%)
Feb 26, 2014
20.83
21.17
20.83
21.04
12,403
+0.29(+1.41%)
Feb 25, 2014
21.03
21.51
20.75
20.75
8,698
-0.30(-1.43%)
Feb 24, 2014
21.24
21.24
21.01
21.05
19,086
+0.04(+0.19%)
Feb 21, 2014
20.64
21.24
20.64
21.01
41,990
+0.50(+2.43%)
Feb 20, 2014
20.24
20.68
20.24
20.51
30,267
+0.20(+0.97%)
Feb 19, 2014
20.18
20.40
20.14
20.31
33,042
-0.04(-0.19%)
Feb 18, 2014
20.28
20.41
20.14
20.35
24,139
+0.20(+0.98%)
Feb 14, 2014
20.14
20.15
20.15
20.15
17,981
+0.05(+0.24%)
Feb 13, 2014
19.78
20.14
19.64
20.11
11,096
+0.23(+1.15%)
Feb 12, 2014
19.77
19.88
19.60
19.88
30,281
+0.13(+0.68%)
Feb 11, 2014
19.95
20.06
19.60
19.74
22,430
+0.05(+0.24%)
Feb 10, 2014
19.61
19.85
19.37
19.70
33,705
+0.14(+0.73%)
Feb 07, 2014
19.55
19.55
19.26
19.55
33,850
-0.01(-0.04%)
Feb 06, 2014
19.28
19.72
19.28
19.56
33,863
+0.15(+0.77%)
Feb 05, 2014
19.37
19.49
19.27
19.41
38,457
-0.15(-0.77%)
Feb 04, 2014
18.95
19.58
18.68
19.56
34,699
+0.81(+4.34%)
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
.