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 28, 2017
32.20
32.20
31.76
31.90
90,177
-0.18(-0.55%)
Apr 27, 2017
32.64
32.86
31.65
32.07
80,864
-0.70(-2.15%)
Apr 26, 2017
32.47
33.39
32.25
32.78
230,926
+0.35(+1.09%)
Apr 25, 2017
32.56
31.15
32.42
196,519
+1.28(+4.10%)
Apr 24, 2017
30.62
31.32
30.62
31.15
108,798
+1.10(+3.66%)
Apr 21, 2017
29.56
30.14
29.56
30.05
57,429
+0.31(+1.04%)
Apr 20, 2017
29.17
29.74
28.95
29.74
43,513
+0.84(+2.89%)
Apr 19, 2017
28.82
29.30
28.82
28.90
32,445
+0.25(+0.86%)
Apr 18, 2017
28.44
28.85
28.35
28.66
51,250
-0.13(-0.46%)
Apr 17, 2017
28.53
28.79
28.21
28.79
29,481
+0.52(+1.85%)
Apr 13, 2017
29.09
29.18
28.26
28.26
40,919
-1.00(-3.43%)
Apr 12, 2017
28.79
29.49
28.31
29.27
159,677
+0.31(+1.06%)
Apr 11, 2017
28.61
29.31
28.53
28.96
52,351
+0.09(+0.30%)
Apr 10, 2017
29.14
29.27
28.66
28.88
77,410
-0.48(-1.64%)
Apr 07, 2017
29.49
29.75
29.27
29.36
48,597
-0.31(-1.03%)
Apr 06, 2017
29.31
29.87
29.09
29.66
46,173
+0.31(+1.04%)
Apr 05, 2017
30.45
30.49
29.31
29.36
68,085
-0.83(-2.75%)
Apr 04, 2017
30.10
30.36
30.01
30.19
47,060
-0.13(-0.43%)
Apr 03, 2017
30.58
30.71
30.10
30.32
34,690
-0.26(-0.86%)
Mar 31, 2017
31.24
31.24
30.45
30.58
98,220
-0.57(-1.82%)
Mar 30, 2017
29.88
31.19
29.88
31.15
52,532
+1.18(+3.94%)
Mar 29, 2017
30.06
30.23
29.84
29.97
41,241
-0.17(-0.58%)
Mar 28, 2017
29.53
30.19
29.40
30.14
42,169
+0.26(+0.88%)
Mar 27, 2017
29.40
29.92
28.75
29.88
58,312
+0.09(+0.29%)
Mar 24, 2017
30.36
30.36
29.44
29.79
54,958
+0.35(+1.19%)
Mar 23, 2017
28.92
29.75
28.92
29.44
37,066
+0.44(+1.51%)
Mar 22, 2017
29.66
29.71
28.66
29.01
71,037
-0.74(-2.50%)
Mar 21, 2017
31.19
31.19
29.63
29.75
114,221
-1.27(-4.08%)
Mar 20, 2017
31.28
31.41
30.91
31.02
57,785
-0.35(-1.11%)
Mar 17, 2017
31.15
31.41
30.62
31.37
91,687
+0.31(+0.98%)
Mar 16, 2017
30.89
31.32
30.80
31.06
48,415
+0.26(+0.85%)
Mar 15, 2017
31.28
31.37
30.71
30.80
38,103
-0.26(-0.84%)
Mar 14, 2017
30.93
31.15
30.54
31.06
39,032
+0.04(+0.14%)
Mar 13, 2017
30.67
31.15
30.67
31.02
41,172
+0.26(+0.85%)
Mar 10, 2017
30.97
31.10
30.32
30.75
58,661
+0.13(+0.43%)
Mar 09, 2017
30.71
31.15
30.58
30.62
32,665
-0.04(-0.14%)
Mar 08, 2017
31.41
31.54
30.67
30.67
21,411
-0.44(-1.40%)
Mar 07, 2017
31.02
31.28
30.36
31.10
48,089
+0.09(+0.28%)
Mar 06, 2017
31.15
31.32
30.80
31.02
39,469
-0.39(-1.25%)
Mar 03, 2017
31.19
31.54
30.49
31.41
56,010
+0.22(+0.70%)
Mar 02, 2017
31.89
31.89
31.19
31.19
60,418
-0.74(-2.33%)
Mar 01, 2017
31.67
31.98
31.58
31.93
71,428
+0.79(+2.52%)
Feb 28, 2017
31.80
31.80
30.84
31.15
93,413
-0.61(-1.93%)
Feb 27, 2017
31.63
31.93
31.63
31.76
46,001
+0.00(+0.00%)
Feb 24, 2017
31.58
31.89
31.28
31.76
64,233
-0.13(-0.41%)
Feb 23, 2017
31.85
32.00
31.54
31.89
54,085
-0.04(-0.14%)
Feb 22, 2017
32.02
32.20
31.72
31.93
51,590
-0.04(-0.14%)
Feb 21, 2017
31.85
32.15
31.85
31.98
53,651
+0.04(+0.14%)
Feb 17, 2017
31.93
31.93
31.93
0
+0.31(+0.97%)
Feb 16, 2017
31.76
31.76
31.24
31.63
62,721
+0.13(+0.42%)
Feb 15, 2017
31.72
31.76
31.37
31.50
82,954
-0.13(-0.41%)
Feb 14, 2017
31.37
31.80
31.15
31.63
51,193
+0.22(+0.70%)
Feb 13, 2017
31.24
31.54
31.19
31.41
53,348
+0.39(+1.27%)
Feb 10, 2017
31.10
31.19
30.93
31.02
68,012
+0.00(+0.00%)
Feb 09, 2017
30.58
31.24
30.54
31.02
60,367
+0.31(+1.00%)
Feb 08, 2017
30.75
30.89
30.47
30.71
87,870
-0.31(-0.99%)
Feb 07, 2017
31.32
31.32
30.67
31.02
99,139
-0.13(-0.42%)
Feb 06, 2017
31.67
31.80
31.15
31.15
57,626
-0.66(-2.06%)
Feb 03, 2017
31.50
31.89
31.32
31.80
53,271
+0.61(+1.96%)
Feb 02, 2017
31.28
31.41
30.80
31.19
60,169
-0.26(-0.83%)
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
.