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 29, 2021
24.19
24.19
24.19
0
-3.37(-12.22%)
Jan 28, 2021
27.78
27.84
26.67
27.56
448,961
+0.14(+0.51%)
Jan 27, 2021
28.38
28.56
27.19
27.42
479,369
-1.37(-4.75%)
Jan 26, 2021
28.72
29.63
28.25
28.78
1,093,151
+1.89(+7.03%)
Jan 25, 2021
26.61
26.99
25.85
26.89
178,720
-0.08(-0.29%)
Jan 22, 2021
26.02
27.00
25.78
26.97
240,967
+0.54(+2.06%)
Jan 21, 2021
26.20
26.80
25.79
26.43
208,972
+0.17(+0.64%)
Jan 20, 2021
26.89
26.89
25.45
26.26
272,862
-0.85(-3.14%)
Jan 19, 2021
27.09
27.26
26.61
27.11
90,274
+0.40(+1.48%)
Jan 15, 2021
26.98
27.04
26.34
26.71
86,550
-0.53(-1.96%)
Jan 14, 2021
27.16
27.53
26.87
27.25
105,695
+0.49(+1.81%)
Jan 13, 2021
25.95
27.10
25.95
26.76
80,034
-0.37(-1.35%)
Jan 12, 2021
26.55
27.41
26.55
27.13
101,495
+0.83(+3.16%)
Jan 11, 2021
25.50
26.34
25.29
26.30
114,938
+0.57(+2.23%)
Jan 08, 2021
26.00
26.00
24.88
25.72
83,217
-0.09(-0.35%)
Jan 07, 2021
26.53
26.53
25.37
25.81
178,118
+0.82(+3.29%)
Jan 06, 2021
25.55
26.61
24.74
24.99
290,565
+0.47(+1.90%)
Jan 05, 2021
23.98
24.77
23.98
24.53
129,791
+0.56(+2.36%)
Jan 04, 2021
24.08
24.31
23.22
23.96
101,271
+0.02(+0.08%)
Dec 31, 2020
23.94
23.94
23.94
62,043
+0.01(+0.04%)
Dec 30, 2020
23.73
24.01
23.73
23.93
62,043
+0.26(+1.09%)
Dec 29, 2020
24.19
24.28
23.55
23.68
58,221
-0.65(-2.69%)
Dec 28, 2020
24.18
24.90
24.18
24.33
70,689
+0.09(+0.37%)
Dec 24, 2020
24.24
24.33
23.90
24.24
42,921
+0.01(+0.04%)
Dec 23, 2020
24.08
24.28
23.48
24.23
71,505
+0.95(+4.08%)
Dec 22, 2020
23.73
24.41
23.19
23.28
49,784
-0.57(-2.41%)
Dec 21, 2020
23.90
24.15
23.40
23.85
77,234
-0.18(-0.74%)
Dec 18, 2020
24.78
24.78
23.87
24.03
217,941
-0.76(-3.07%)
Dec 17, 2020
24.74
24.96
24.26
24.79
91,411
-0.25(-0.99%)
Dec 16, 2020
24.17
25.29
24.17
25.04
151,735
+0.39(+1.57%)
Dec 15, 2020
24.05
24.75
23.70
24.66
78,740
+0.73(+3.06%)
Dec 14, 2020
24.51
24.80
23.83
23.92
45,199
-0.17(-0.70%)
Dec 11, 2020
23.85
24.57
23.72
24.09
80,793
-0.14(-0.57%)
Dec 10, 2020
23.67
24.27
23.65
24.23
55,154
+0.19(+0.78%)
Dec 09, 2020
25.53
25.53
23.55
24.04
114,402
-0.04(-0.16%)
Dec 08, 2020
24.06
24.68
24.05
24.08
134,032
-0.58(-2.37%)
Dec 07, 2020
24.54
25.08
24.20
24.67
110,901
-0.17(-0.68%)
Dec 04, 2020
24.08
24.96
23.45
24.83
93,518
+1.42(+6.05%)
Dec 03, 2020
23.45
23.71
22.97
23.42
62,412
-0.03(-0.13%)
Dec 02, 2020
22.65
23.53
22.65
23.45
66,322
+0.59(+2.60%)
Dec 01, 2020
23.13
23.19
22.27
22.85
86,606
+0.75(+3.41%)
Nov 30, 2020
23.31
23.38
22.01
22.10
123,177
-1.26(-5.38%)
Nov 27, 2020
24.91
24.91
23.28
23.36
129,774
-0.69(-2.88%)
Nov 25, 2020
23.68
24.11
23.12
24.05
107,758
+0.65(+2.79%)
Nov 24, 2020
23.08
23.54
22.53
23.40
84,494
+1.34(+6.06%)
Nov 23, 2020
22.55
22.55
21.83
22.06
92,525
+0.49(+2.25%)
Nov 20, 2020
21.02
21.75
21.02
21.58
92,609
+0.27(+1.25%)
Nov 19, 2020
20.47
21.37
20.47
21.31
112,842
+0.45(+2.14%)
Nov 18, 2020
21.77
21.77
20.84
20.86
161,705
-0.10(-0.47%)
Nov 17, 2020
20.94
21.07
20.70
20.96
88,268
-0.42(-1.95%)
Nov 16, 2020
20.99
21.48
20.99
21.38
122,369
+0.90(+4.40%)
Nov 13, 2020
21.18
21.18
20.30
20.48
162,799
+0.23(+1.12%)
Nov 12, 2020
20.33
20.65
19.80
20.25
69,817
-0.74(-3.54%)
Nov 11, 2020
22.07
22.07
20.63
20.99
57,852
-1.05(-4.76%)
Nov 10, 2020
21.91
22.24
21.13
22.04
84,939
+0.85(+4.02%)
Nov 09, 2020
20.11
21.88
19.55
21.19
194,342
+2.64(+14.26%)
Nov 06, 2020
19.23
19.46
18.34
18.55
62,817
-0.70(-3.65%)
Nov 05, 2020
18.63
19.44
18.63
19.25
75,419
+0.59(+3.18%)
Nov 04, 2020
19.47
19.47
18.37
18.65
103,792
-1.30(-6.50%)
Nov 03, 2020
19.93
20.24
19.73
19.95
83,721
+0.52(+2.70%)
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
.