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, 2008
15.10
15.10
15.10
15.10
298
+0.34(+2.27%)
Jan 30, 2008
14.93
15.10
14.76
14.76
6,959
+0.00(+0.00%)
Jan 29, 2008
15.10
15.10
14.76
14.76
819
+0.00(+0.00%)
Jan 28, 2008
15.37
15.37
14.76
14.76
1,861
-0.67(-4.35%)
Jan 25, 2008
15.77
16.04
15.43
15.43
6,362
+0.00(+0.00%)
Jan 24, 2008
15.10
15.43
15.10
15.43
1,043
+0.67(+4.55%)
Jan 23, 2008
14.16
14.76
14.16
14.76
1,599
+0.50(+3.53%)
Jan 22, 2008
14.26
14.26
14.26
14.26
2,086
+0.13(+0.95%)
Jan 21, 2008
14.16
14.16
14.12
14.12
1,043
+0.00(+0.00%)
Jan 18, 2008
14.16
14.16
14.12
14.12
1,043
-0.03(-0.24%)
Jan 17, 2008
14.76
14.76
14.16
14.16
1,937
-0.67(-4.53%)
Jan 16, 2008
14.76
14.83
14.76
14.83
3,472
+0.40(+2.79%)
Jan 15, 2008
15.10
15.10
14.29
14.43
2,086
-0.67(-4.44%)
Jan 14, 2008
15.10
15.10
15.10
15.10
335
-0.34(-2.17%)
Jan 11, 2008
14.96
15.43
14.96
15.43
4,295
+0.50(+3.37%)
Jan 10, 2008
15.43
15.43
14.12
14.93
8,383
-0.50(-3.26%)
Jan 09, 2008
15.80
15.80
14.86
15.43
3,874
-0.34(-2.13%)
Jan 08, 2008
15.77
15.77
15.77
15.77
223
-0.34(-2.08%)
Jan 07, 2008
16.51
16.51
16.10
16.10
2,719
+0.17(+1.05%)
Jan 04, 2008
15.94
16.10
15.03
15.94
8,718
+0.17(+1.06%)
Jan 03, 2008
15.63
15.77
14.96
15.77
9,040
+0.07(+0.43%)
Jan 02, 2008
15.60
15.70
15.30
15.70
6,720
-0.60(-3.70%)
Jan 01, 2008
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Dec 31, 2007
16.30
16.30
16.30
16.30
894
+0.13(+0.83%)
Dec 28, 2007
16.17
16.17
16.17
16.17
0
+0.00(+0.00%)
Dec 27, 2007
16.44
16.44
16.10
16.17
21,805
-0.34(-2.03%)
Dec 26, 2007
16.24
16.51
16.17
16.51
30,984
+0.27(+1.65%)
Dec 24, 2007
16.20
16.24
16.20
16.24
1,028
+0.03(+0.21%)
Dec 21, 2007
16.30
16.30
15.94
16.20
3,576
+0.00(+0.00%)
Dec 20, 2007
16.20
16.20
16.20
16.20
149
-0.10(-0.62%)
Dec 19, 2007
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Dec 18, 2007
16.30
16.30
16.30
16.30
1,806
+0.00(+0.00%)
Dec 17, 2007
16.37
16.37
16.30
16.30
3,076
-0.07(-0.41%)
Dec 14, 2007
16.37
16.37
16.37
16.37
223
-0.07(-0.41%)
Dec 13, 2007
16.44
16.44
16.37
16.44
4,105
+0.00(+0.00%)
Dec 12, 2007
16.34
16.44
16.34
16.44
1,192
+0.10(+0.62%)
Dec 11, 2007
16.34
16.34
16.34
16.34
0
+0.00(+0.00%)
Dec 10, 2007
16.44
16.44
16.34
16.34
2,384
-0.10(-0.61%)
Dec 07, 2007
16.47
16.47
16.44
16.44
16,908
-0.03(-0.20%)
Dec 06, 2007
16.47
16.49
16.47
16.47
1,117
-0.07(-0.41%)
Dec 05, 2007
16.54
16.54
16.54
16.54
0
+0.00(+0.00%)
Dec 04, 2007
16.37
16.54
16.37
16.54
3,362
+0.23(+1.44%)
Dec 03, 2007
16.44
16.44
16.30
16.30
1,275
-0.13(-0.82%)
Nov 30, 2007
16.34
16.44
16.30
16.44
5,961
-0.03(-0.20%)
Nov 29, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 28, 2007
16.47
16.47
16.30
16.47
12,220
-0.13(-0.81%)
Nov 27, 2007
16.61
16.61
16.61
16.61
149
+0.13(+0.81%)
Nov 26, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 23, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 21, 2007
16.47
16.47
16.44
16.47
1,141
+0.00(+0.00%)
Nov 20, 2007
16.44
16.47
16.44
16.47
1,141
+0.03(+0.20%)
Nov 19, 2007
16.44
16.44
16.44
16.44
1,657
+0.00(+0.00%)
Nov 16, 2007
16.44
16.44
16.44
16.44
2,272
-0.03(-0.20%)
Nov 15, 2007
16.91
16.91
16.44
16.47
3,551
-0.37(-2.19%)
Nov 14, 2007
16.84
16.84
16.81
16.84
6,080
+0.00(+0.00%)
Nov 13, 2007
16.77
16.91
16.77
16.84
11,595
+0.07(+0.40%)
Nov 12, 2007
16.77
16.77
16.77
16.77
298
+0.00(+0.00%)
Nov 09, 2007
16.77
16.77
16.77
16.77
1,430
+0.07(+0.40%)
Nov 08, 2007
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Nov 07, 2007
16.71
16.71
16.71
16.71
1,639
+0.00(+0.00%)
Nov 06, 2007
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Nov 05, 2007
16.64
16.71
16.54
16.71
6,647
+0.07(+0.40%)
Nov 02, 2007
16.51
16.64
16.37
16.64
3,412
+0.13(+0.81%)
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
.