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 (%)
Oct 30, 2009
14.19
14.34
14.09
14.24
17,821
+0.06(+0.43%)
Oct 29, 2009
14.75
14.75
14.18
14.18
39,698
-0.58(-3.91%)
Oct 28, 2009
15.16
15.16
14.59
14.75
13,978
+0.03(+0.18%)
Oct 27, 2009
15.59
15.59
14.73
14.73
20,197
-0.50(-3.30%)
Oct 26, 2009
15.50
15.60
15.23
15.23
6,565
-0.17(-1.09%)
Oct 23, 2009
16.11
16.93
15.40
15.40
11,606
-1.21(-7.27%)
Oct 22, 2009
16.77
17.18
16.53
16.61
10,323
+0.05(+0.32%)
Oct 21, 2009
16.79
16.96
16.36
16.55
18,200
-0.30(-1.79%)
Oct 20, 2009
17.13
17.13
16.79
16.86
2,354
-0.32(-1.84%)
Oct 19, 2009
17.11
17.34
16.99
17.17
11,614
+0.12(+0.71%)
Oct 16, 2009
17.00
17.28
16.92
17.05
25,306
-0.07(-0.39%)
Oct 15, 2009
16.50
17.28
15.77
17.12
90,776
+0.60(+3.62%)
Oct 14, 2009
16.41
16.77
16.25
16.52
7,267
+0.22(+1.36%)
Oct 13, 2009
16.94
16.94
16.25
16.30
4,286
-0.14(-0.86%)
Oct 12, 2009
16.34
16.44
16.10
16.44
1,859
+0.11(+0.70%)
Oct 09, 2009
15.72
16.32
15.60
16.32
3,989
+0.60(+3.80%)
Oct 08, 2009
16.26
16.69
15.47
15.73
21,677
-0.55(-3.38%)
Oct 07, 2009
16.51
16.51
15.86
16.28
10,083
-0.16(-0.98%)
Oct 06, 2009
16.24
16.81
15.75
16.44
10,602
+0.29(+1.79%)
Oct 05, 2009
15.80
16.34
15.71
16.15
8,199
+0.47(+2.99%)
Oct 02, 2009
15.92
16.02
15.67
15.68
8,952
-0.19(-1.23%)
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
.