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 30, 2015
21.17
21.34
20.19
20.23
24,397
-1.15(-5.37%)
Jan 29, 2015
20.89
21.38
20.88
21.38
16,571
+0.50(+2.39%)
Jan 28, 2015
21.21
21.21
20.88
20.88
56,456
-0.21(-1.01%)
Jan 27, 2015
21.12
21.26
21.08
21.09
10,609
-0.29(-1.34%)
Jan 26, 2015
21.12
21.39
21.08
21.38
15,489
+0.06(+0.27%)
Jan 23, 2015
21.50
21.53
21.08
21.32
15,094
-0.28(-1.29%)
Jan 22, 2015
21.38
21.60
21.17
21.60
29,021
+0.52(+2.45%)
Jan 21, 2015
21.08
21.29
21.08
21.08
6,971
-0.15(-0.70%)
Jan 20, 2015
21.32
21.44
21.08
21.23
10,526
-0.15(-0.71%)
Jan 16, 2015
21.08
21.48
21.08
21.38
18,805
+0.23(+1.07%)
Jan 15, 2015
21.62
21.71
21.09
21.16
16,868
-0.28(-1.30%)
Jan 14, 2015
21.38
21.69
21.17
21.44
18,842
-0.23(-1.05%)
Jan 13, 2015
21.73
21.88
21.40
21.66
27,806
+0.46(+2.15%)
Jan 12, 2015
21.13
21.31
21.09
21.21
19,677
+0.06(+0.31%)
Jan 09, 2015
21.73
21.73
21.14
21.14
7,646
-0.55(-2.55%)
Jan 08, 2015
21.28
21.72
21.28
21.70
11,899
+0.41(+1.95%)
Jan 07, 2015
21.38
21.54
21.11
21.28
11,357
+0.15(+0.69%)
Jan 06, 2015
21.24
21.29
21.09
21.13
20,452
-0.08(-0.38%)
Jan 05, 2015
21.39
21.39
21.13
21.22
9,525
-0.32(-1.47%)
Jan 02, 2015
21.82
21.82
21.00
21.53
11,119
-0.20(-0.93%)
Dec 31, 2014
21.82
21.74
21.74
21.74
14,029
-0.09(-0.41%)
Dec 30, 2014
21.93
22.01
21.70
21.83
9,378
-0.14(-0.63%)
Dec 29, 2014
21.87
22.14
21.87
21.96
19,338
+0.07(+0.33%)
Dec 26, 2014
21.84
22.06
21.82
21.89
7,891
+0.14(+0.63%)
Dec 24, 2014
22.04
21.75
21.75
21.75
8,491
-0.04(-0.19%)
Dec 23, 2014
21.82
21.99
21.75
21.79
29,888
-0.01(-0.04%)
Dec 22, 2014
21.74
21.89
21.35
21.80
29,014
+0.28(+1.28%)
Dec 19, 2014
21.83
22.29
21.51
21.52
75,668
-0.41(-1.85%)
Dec 18, 2014
21.33
21.98
21.13
21.93
46,851
+0.63(+2.94%)
Dec 17, 2014
20.48
21.33
20.36
21.31
36,506
+0.83(+4.05%)
Dec 16, 2014
20.43
20.63
20.43
20.48
25,901
+0.07(+0.36%)
Dec 15, 2014
20.63
20.74
20.37
20.40
44,217
-0.20(-0.95%)
Dec 12, 2014
20.63
20.93
20.56
20.60
11,234
-0.24(-1.17%)
Dec 11, 2014
20.85
21.13
20.71
20.84
13,916
+0.15(+0.71%)
Dec 10, 2014
20.95
21.21
20.70
20.70
12,901
-0.61(-2.86%)
Dec 09, 2014
20.92
21.31
20.87
21.31
20,707
+0.30(+1.43%)
Dec 08, 2014
21.29
21.33
21.00
21.00
15,938
-0.24(-1.15%)
Dec 05, 2014
21.06
21.31
21.06
21.25
13,976
+0.15(+0.73%)
Dec 04, 2014
21.61
21.61
20.97
21.09
11,126
-0.19(-0.88%)
Dec 03, 2014
21.19
21.29
21.09
21.28
18,239
+0.28(+1.32%)
Dec 02, 2014
20.62
21.02
20.62
21.00
12,893
+0.54(+2.66%)
Dec 01, 2014
20.74
20.83
20.38
20.46
11,554
-0.25(-1.22%)
Nov 28, 2014
21.26
21.26
20.62
20.71
12,286
-0.40(-1.89%)
Nov 26, 2014
21.13
21.11
21.11
21.11
12,060
-0.20(-0.95%)
Nov 25, 2014
21.22
21.35
20.90
21.31
9,685
+0.05(+0.23%)
Nov 24, 2014
20.90
21.61
20.90
21.26
12,845
+0.34(+1.63%)
Nov 21, 2014
21.41
21.41
20.79
20.92
12,845
-0.15(-0.73%)
Nov 20, 2014
20.55
21.29
20.42
21.08
12,603
+0.50(+2.45%)
Nov 19, 2014
21.37
21.37
20.51
20.57
10,870
-0.81(-3.80%)
Nov 18, 2014
21.36
21.51
21.33
21.39
13,004
+0.04(+0.19%)
Nov 17, 2014
21.48
21.65
21.35
21.35
17,305
-0.22(-1.02%)
Nov 14, 2014
21.61
21.65
21.47
21.57
13,509
+0.07(+0.34%)
Nov 13, 2014
21.52
21.53
21.26
21.49
8,202
+0.07(+0.30%)
Nov 12, 2014
21.37
21.52
21.23
21.43
20,206
+0.02(+0.08%)
Nov 11, 2014
21.20
21.45
21.20
21.41
24,740
-0.03(-0.15%)
Nov 10, 2014
21.07
21.45
21.07
21.44
24,834
+0.03(+0.15%)
Nov 07, 2014
21.24
21.45
21.20
21.41
9,426
-0.03(-0.15%)
Nov 06, 2014
21.39
21.44
21.05
21.44
17,169
+0.10(+0.46%)
Nov 05, 2014
21.55
21.65
20.80
21.35
24,058
+0.04(+0.19%)
Nov 04, 2014
21.26
21.45
21.25
21.31
18,780
-0.11(-0.53%)
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
.