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, 2018
31.10
31.15
30.56
30.79
53,070
-0.27(-0.87%)
Jan 30, 2018
31.01
31.01
30.74
31.06
38,144
-0.45(-1.42%)
Jan 29, 2018
31.60
31.69
31.46
31.51
40,545
-0.22(-0.71%)
Jan 26, 2018
31.64
31.73
31.38
31.73
28,759
+0.13(+0.43%)
Jan 25, 2018
31.95
31.95
31.19
31.60
34,006
-0.04(-0.14%)
Jan 24, 2018
32.49
32.58
31.86
31.64
53,112
-0.58(-1.81%)
Jan 23, 2018
32.13
32.45
31.93
32.22
54,328
+0.00(+0.00%)
Jan 22, 2018
32.31
32.54
32.18
32.22
19,802
-0.36(-1.10%)
Jan 19, 2018
32.18
32.61
32.18
32.58
45,443
+0.39(+1.20%)
Jan 18, 2018
32.91
32.91
32.20
32.20
40,799
-0.80(-2.43%)
Jan 17, 2018
33.18
33.18
32.69
33.00
71,849
+0.00(+0.00%)
Jan 16, 2018
33.18
33.67
32.87
33.00
46,161
-0.18(-0.54%)
Jan 12, 2018
33.18
33.18
33.18
0
+0.80(+2.48%)
Jan 11, 2018
31.75
32.55
31.75
32.38
31,841
+0.67(+2.11%)
Jan 10, 2018
31.39
32.06
31.39
31.71
15,678
+0.27(+0.85%)
Jan 09, 2018
31.17
32.31
31.17
31.44
20,154
+0.22(+0.71%)
Jan 08, 2018
31.48
31.48
31.13
31.22
27,582
-0.36(-1.13%)
Jan 05, 2018
31.35
31.62
31.17
31.57
23,693
+0.22(+0.71%)
Jan 04, 2018
31.39
31.87
31.22
31.35
23,032
+0.00(+0.00%)
Jan 03, 2018
31.44
31.44
31.00
31.35
154,121
-0.22(-0.71%)
Jan 02, 2018
31.22
31.13
31.57
46,804
+0.36(+1.14%)
Dec 29, 2017
31.22
31.22
31.22
0
-0.18(-0.57%)
Dec 28, 2017
31.26
31.48
31.10
31.39
26,299
+0.13(+0.43%)
Dec 27, 2017
31.31
31.88
31.08
31.26
22,340
-0.04(-0.14%)
Dec 26, 2017
31.50
31.66
31.22
31.31
37,599
-0.49(-1.54%)
Dec 22, 2017
31.93
32.11
31.35
31.80
33,690
-0.13(-0.42%)
Dec 21, 2017
31.80
32.15
31.75
31.93
47,314
+0.45(+1.42%)
Dec 20, 2017
32.20
32.20
31.48
31.48
34,022
-0.54(-1.67%)
Dec 19, 2017
32.51
32.51
31.75
32.02
36,168
-0.45(-1.37%)
Dec 18, 2017
32.55
32.78
32.00
32.46
30,421
+0.09(+0.28%)
Dec 15, 2017
31.22
32.55
31.22
32.38
119,571
+1.11(+3.57%)
Dec 14, 2017
31.22
31.35
30.77
31.26
109,743
+0.09(+0.29%)
Dec 13, 2017
31.08
31.68
30.37
31.17
24,973
+0.13(+0.43%)
Dec 12, 2017
30.73
31.33
30.73
31.04
19,058
+0.36(+1.16%)
Dec 11, 2017
30.77
30.86
30.50
30.68
20,593
-0.09(-0.29%)
Dec 08, 2017
31.62
31.62
30.73
30.77
31,570
-0.71(-2.27%)
Dec 07, 2017
31.57
31.80
31.22
31.48
24,248
-0.09(-0.28%)
Dec 06, 2017
31.53
31.97
31.15
31.57
24,736
-0.09(-0.28%)
Dec 05, 2017
32.29
32.29
31.53
31.66
25,738
-0.49(-1.53%)
Dec 04, 2017
32.64
32.64
32.06
32.15
37,612
+0.22(+0.70%)
Dec 01, 2017
32.06
31.48
31.93
26,844
-0.13(-0.42%)
Nov 30, 2017
32.78
32.78
31.66
32.06
42,672
-0.31(-0.96%)
Nov 29, 2017
32.55
33.00
32.55
32.38
115,061
-0.04(-0.14%)
Nov 28, 2017
31.04
32.51
30.55
32.42
33,391
+1.38(+4.45%)
Nov 27, 2017
30.68
31.22
30.68
31.04
17,909
+0.27(+0.87%)
Nov 24, 2017
31.13
31.13
30.01
30.77
13,626
-0.22(-0.72%)
Nov 22, 2017
31.17
31.31
30.97
30.99
22,791
-0.09(-0.29%)
Nov 21, 2017
31.04
31.44
30.86
31.08
30,574
+0.13(+0.43%)
Nov 20, 2017
30.73
30.95
29.70
30.95
37,029
+0.18(+0.58%)
Nov 17, 2017
30.41
30.99
30.32
30.77
20,750
+0.18(+0.58%)
Nov 16, 2017
30.68
31.22
29.61
30.59
33,522
+0.18(+0.59%)
Nov 15, 2017
30.10
30.68
29.57
30.41
32,376
-0.04(-0.15%)
Nov 14, 2017
30.01
30.55
29.61
30.46
29,734
+0.36(+1.19%)
Nov 13, 2017
29.43
30.32
29.21
30.10
28,164
+0.40(+1.35%)
Nov 10, 2017
29.57
30.10
29.43
29.70
25,975
+0.22(+0.76%)
Nov 09, 2017
29.61
29.70
29.16
29.48
37,433
-0.27(-0.90%)
Nov 08, 2017
29.97
30.15
29.43
29.74
47,123
-0.40(-1.33%)
Nov 07, 2017
31.26
31.48
30.06
30.15
56,073
-1.25(-3.98%)
Nov 06, 2017
31.44
31.48
31.08
31.39
21,962
+0.00(+0.00%)
Nov 03, 2017
31.66
31.84
31.39
31.39
33,291
-0.54(-1.68%)
Nov 02, 2017
31.17
32.11
31.04
31.93
17,067
+0.85(+2.73%)
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
.