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 (%)
Jan 31, 2007
16.44
16.44
16.41
16.41
10,690
+0.00(+0.00%)
Jan 30, 2007
16.17
16.43
16.17
16.41
1,564
+0.23(+1.45%)
Jan 29, 2007
16.44
16.51
16.17
16.17
83,247
-0.34(-2.03%)
Jan 26, 2007
16.57
16.61
16.27
16.51
40,835
-0.10(-0.61%)
Jan 25, 2007
16.61
16.61
16.61
16.61
372
+0.07(+0.41%)
Jan 24, 2007
16.54
16.54
16.54
16.54
178
+0.10(+0.61%)
Jan 23, 2007
16.44
16.44
16.44
16.44
149
+0.07(+0.41%)
Jan 22, 2007
16.44
16.45
16.37
16.37
2,235
+0.00(+0.00%)
Jan 19, 2007
16.51
16.51
16.37
16.37
2,608
-0.16(-0.97%)
Jan 18, 2007
16.44
16.53
16.30
16.53
2,286
+0.23(+1.40%)
Jan 17, 2007
16.37
16.37
16.24
16.30
4,056
-0.07(-0.41%)
Jan 16, 2007
16.37
16.37
16.37
16.37
894
+0.03(+0.21%)
Jan 12, 2007
16.34
16.34
16.34
16.34
1,341
-0.03(-0.21%)
Jan 11, 2007
16.37
16.37
16.30
16.37
1,341
+0.27(+1.67%)
Jan 10, 2007
16.34
16.34
16.10
16.10
2,533
-0.23(-1.44%)
Jan 09, 2007
16.44
16.44
16.34
16.34
4,471
+0.07(+0.41%)
Jan 08, 2007
16.09
16.27
16.00
16.27
6,979
+0.17(+1.08%)
Jan 05, 2007
16.10
16.10
16.10
16.10
3,278
+0.09(+0.59%)
Jan 04, 2007
16.10
16.10
16.00
16.00
1,880
-0.10(-0.63%)
Jan 03, 2007
16.10
16.10
16.10
16.10
149
+0.00(+0.00%)
Dec 29, 2006
16.17
16.17
16.10
16.10
2,980
-0.07(-0.41%)
Dec 28, 2006
16.04
16.17
15.70
16.17
6,310
+0.13(+0.84%)
Dec 27, 2006
16.10
16.41
16.04
16.04
4,624
+0.10(+0.63%)
Dec 26, 2006
16.15
16.15
15.50
15.94
14,143
-0.49(-2.98%)
Dec 22, 2006
16.14
16.43
16.14
16.43
1,526
+0.29(+1.79%)
Dec 21, 2006
16.10
16.14
16.10
16.14
1,639
-0.29(-1.76%)
Dec 20, 2006
16.30
16.43
16.30
16.43
3,278
+0.02(+0.12%)
Dec 19, 2006
16.10
16.41
16.10
16.41
6,018
+0.25(+1.54%)
Dec 18, 2006
16.20
16.20
16.16
16.16
715
+0.02(+0.13%)
Dec 15, 2006
16.14
16.14
16.14
16.14
0
+0.00(+0.00%)
Dec 14, 2006
16.28
16.30
16.14
16.14
3,860
-0.33(-2.00%)
Dec 13, 2006
16.47
16.47
16.47
16.47
372
-0.13(-0.81%)
Dec 12, 2006
16.60
16.60
16.60
16.60
149
+0.16(+0.98%)
Dec 11, 2006
16.45
16.45
16.44
16.44
745
+0.27(+1.66%)
Dec 08, 2006
16.77
16.77
16.17
16.17
4,541
-0.60(-3.60%)
Dec 07, 2006
16.77
16.77
16.77
16.77
298
+0.00(+0.00%)
Dec 06, 2006
17.11
17.11
16.77
16.77
2,207
+0.00(+0.00%)
Dec 05, 2006
16.78
16.78
16.77
16.77
2,533
-0.17(-0.99%)
Dec 04, 2006
16.94
16.94
16.77
16.94
4,918
+0.03(+0.20%)
Dec 01, 2006
16.91
16.91
16.91
16.91
596
+0.10(+0.60%)
Nov 30, 2006
16.81
16.81
16.81
16.81
298
+0.00(+0.00%)
Nov 29, 2006
16.81
16.81
16.81
16.81
338
-0.13(-0.79%)
Nov 28, 2006
16.94
16.94
16.94
16.94
7,675
+0.00(+0.00%)
Nov 27, 2006
16.94
16.94
16.94
16.94
17,511
+0.00(+0.00%)
Nov 24, 2006
16.94
16.94
16.94
16.94
1,043
+0.00(+0.00%)
Nov 22, 2006
16.94
16.94
16.94
16.94
7,004
+0.00(+0.00%)
Nov 21, 2006
16.98
16.98
16.94
16.94
7,451
+0.00(+0.00%)
Nov 20, 2006
17.18
17.21
16.94
16.94
8,651
-0.37(-2.13%)
Nov 17, 2006
17.24
17.31
17.24
17.31
5,216
+0.17(+0.98%)
Nov 16, 2006
17.14
17.14
17.14
17.14
581
+0.10(+0.59%)
Nov 15, 2006
17.14
17.14
17.04
17.04
1,460
-0.07(-0.39%)
Nov 14, 2006
17.24
17.24
17.11
17.11
2,384
-0.17(-0.97%)
Nov 13, 2006
17.21
17.28
17.21
17.28
2,235
+0.13(+0.78%)
Nov 10, 2006
17.14
17.14
17.14
17.14
0
+0.00(+0.00%)
Nov 09, 2006
17.14
17.14
17.14
17.14
2,235
+0.13(+0.79%)
Nov 08, 2006
17.14
17.14
17.01
17.01
596
-0.13(-0.78%)
Nov 07, 2006
17.14
17.14
17.14
17.14
0
+0.00(+0.00%)
Nov 06, 2006
17.14
17.14
17.14
17.14
1,117
+0.00(+0.00%)
Nov 03, 2006
17.14
17.14
17.14
17.14
0
+0.00(+0.00%)
Nov 02, 2006
17.14
17.14
17.14
17.14
447
+0.00(+0.00%)
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
.