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, 2011
15.24
15.81
15.24
15.81
18,642
+0.70(+4.61%)
Jan 28, 2011
16.20
16.33
15.05
15.11
25,900
-1.18(-7.27%)
Jan 27, 2011
16.34
16.36
15.98
16.29
9,849
-0.03(-0.21%)
Jan 26, 2011
15.95
16.39
15.95
16.33
9,701
+0.44(+2.76%)
Jan 25, 2011
15.58
16.18
15.58
15.89
30,513
+0.13(+0.84%)
Jan 24, 2011
15.40
15.96
15.33
15.76
13,180
+0.55(+3.62%)
Jan 21, 2011
15.53
15.67
15.16
15.21
35,431
-0.11(-0.73%)
Jan 20, 2011
15.47
15.89
15.32
15.32
30,320
-0.26(-1.70%)
Jan 19, 2011
16.09
16.27
15.47
15.58
37,200
-0.58(-3.58%)
Jan 18, 2011
16.25
16.45
16.02
16.16
11,659
-0.19(-1.15%)
Jan 14, 2011
16.32
16.50
16.16
16.35
18,086
+0.23(+1.43%)
Jan 13, 2011
16.73
16.88
16.11
16.12
16,790
-0.45(-2.73%)
Jan 12, 2011
17.14
17.31
16.55
16.57
19,286
-0.37(-2.18%)
Jan 11, 2011
17.09
17.32
16.94
16.94
26,835
-0.08(-0.45%)
Jan 10, 2011
17.14
17.39
16.91
17.02
24,698
-0.12(-0.69%)
Jan 07, 2011
17.68
17.76
17.09
17.14
22,182
-0.54(-3.07%)
Jan 06, 2011
17.69
17.70
17.36
17.68
13,184
-0.06(-0.35%)
Jan 05, 2011
17.69
17.81
17.48
17.74
8,327
+0.24(+1.39%)
Jan 04, 2011
18.01
18.01
17.46
17.50
14,050
-0.56(-3.12%)
Jan 03, 2011
17.39
18.13
17.39
18.06
17,878
+0.90(+5.23%)
Dec 31, 2010
17.46
17.79
17.17
17.17
5,333
-0.42(-2.42%)
Dec 30, 2010
17.64
17.87
17.13
17.59
3,340
-0.29(-1.64%)
Dec 29, 2010
17.92
18.00
17.77
17.88
11,488
-0.04(-0.23%)
Dec 28, 2010
17.83
18.01
17.69
17.92
17,664
+0.15(+0.86%)
Dec 27, 2010
17.77
17.77
17.77
17.77
880
+0.10(+0.59%)
Dec 23, 2010
17.51
17.74
17.51
17.67
3,377
-0.08(-0.43%)
Dec 22, 2010
16.96
17.92
16.96
17.74
24,369
+0.00(+0.00%)
Dec 21, 2010
17.51
17.87
17.51
17.74
11,717
+0.20(+1.14%)
Dec 20, 2010
17.42
17.59
17.42
17.54
3,834
-0.16(-0.90%)
Dec 17, 2010
17.40
17.70
17.16
17.70
29,394
+0.23(+1.30%)
Dec 16, 2010
17.00
17.67
17.00
17.47
8,440
+0.50(+2.97%)
Dec 15, 2010
17.07
17.12
16.97
16.97
3,648
+0.04(+0.24%)
Dec 14, 2010
16.76
17.17
16.76
16.93
4,919
+0.30(+1.78%)
Dec 13, 2010
16.60
17.19
16.60
16.63
20,775
+0.04(+0.23%)
Dec 10, 2010
16.80
16.87
16.29
16.59
10,339
-0.10(-0.60%)
Dec 09, 2010
17.11
17.11
16.60
16.69
29,059
-0.10(-0.58%)
Dec 08, 2010
16.92
17.12
16.66
16.79
6,207
-0.04(-0.25%)
Dec 07, 2010
16.25
16.84
16.25
16.83
15,888
+0.57(+3.52%)
Dec 06, 2010
15.99
16.38
15.99
16.26
8,693
+0.16(+0.99%)
Dec 03, 2010
16.23
16.53
15.94
16.10
25,994
-0.22(-1.35%)
Dec 02, 2010
17.56
17.56
16.09
16.32
27,059
-0.71(-4.17%)
Dec 01, 2010
17.12
17.53
16.92
17.03
29,491
+0.21(+1.27%)
Nov 30, 2010
16.85
17.11
16.78
16.82
16,193
-0.26(-1.50%)
Nov 29, 2010
17.07
17.26
16.77
17.07
13,020
-0.16(-0.92%)
Nov 26, 2010
17.23
17.49
17.12
17.23
8,573
-0.17(-0.95%)
Nov 24, 2010
17.16
17.40
17.40
17.40
25,079
+0.50(+2.98%)
Nov 23, 2010
17.29
17.51
16.84
16.89
22,256
-0.68(-3.85%)
Nov 22, 2010
17.17
17.94
16.50
17.57
27,897
+0.26(+1.47%)
Nov 19, 2010
17.25
17.34
16.89
17.32
13,942
+0.10(+0.56%)
Nov 18, 2010
17.05
17.36
16.91
17.22
12,203
+0.38(+2.25%)
Nov 17, 2010
16.65
17.30
16.32
16.84
21,555
+0.25(+1.50%)
Nov 16, 2010
17.72
17.72
16.58
16.59
28,620
-1.11(-6.28%)
Nov 15, 2010
17.34
17.78
17.29
17.70
8,156
+0.27(+1.54%)
Nov 12, 2010
17.32
17.54
17.29
17.43
4,194
-0.01(-0.08%)
Nov 11, 2010
17.29
18.12
17.28
17.45
4,497
+0.08(+0.48%)
Nov 10, 2010
17.11
17.74
16.91
17.36
12,062
+0.20(+1.17%)
Nov 09, 2010
17.54
17.72
17.10
17.16
10,184
-0.26(-1.51%)
Nov 08, 2010
17.31
17.87
17.31
17.43
12,756
-0.20(-1.14%)
Nov 05, 2010
18.08
18.10
17.18
17.63
10,171
-0.45(-2.48%)
Nov 04, 2010
16.88
18.43
16.88
18.07
33,284
+1.37(+8.22%)
Nov 03, 2010
16.31
16.86
15.94
16.70
13,878
+0.21(+1.30%)
Nov 02, 2010
16.29
16.70
16.14
16.49
23,627
+0.41(+2.53%)
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
.