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 29, 2010
15.99
16.54
15.87
16.07
11,935
+0.02(+0.13%)
Oct 28, 2010
16.58
16.77
15.87
16.05
14,017
-0.39(-2.39%)
Oct 27, 2010
16.69
17.92
16.18
16.44
12,968
-0.63(-3.68%)
Oct 25, 2010
16.67
17.43
16.67
17.07
12,929
+0.57(+3.47%)
Oct 22, 2010
16.75
17.94
16.47
16.49
12,201
-0.21(-1.28%)
Oct 21, 2010
17.25
17.46
16.46
16.71
16,722
-0.23(-1.39%)
Oct 20, 2010
16.63
17.67
16.63
16.94
9,086
+0.48(+2.94%)
Oct 19, 2010
17.29
17.29
16.39
16.46
14,201
-0.98(-5.62%)
Oct 18, 2010
17.45
18.40
16.88
17.44
29,211
+0.14(+0.80%)
Oct 15, 2010
17.65
17.77
17.12
17.30
29,617
+0.03(+0.20%)
Oct 14, 2010
17.58
17.77
16.75
17.27
12,769
-0.32(-1.81%)
Oct 13, 2010
17.31
17.92
17.20
17.58
14,762
+0.30(+1.72%)
Oct 12, 2010
17.21
17.29
16.45
17.29
4,005
+0.01(+0.04%)
Oct 11, 2010
17.12
17.32
16.69
17.28
1,304
-0.11(-0.64%)
Oct 08, 2010
16.67
17.48
16.67
17.39
8,322
+0.72(+4.35%)
Oct 07, 2010
17.42
17.46
16.43
16.67
9,835
-0.55(-3.21%)
Oct 06, 2010
17.41
17.44
17.12
17.22
14,839
-0.22(-1.25%)
Oct 05, 2010
17.10
17.44
16.98
17.44
19,487
+0.57(+3.41%)
Oct 04, 2010
16.48
17.08
16.44
16.86
7,725
-0.12(-0.68%)
Oct 01, 2010
17.10
17.26
16.85
16.98
4,406
-0.11(-0.64%)
Sep 30, 2010
16.84
17.10
16.60
17.09
6,605
+0.24(+1.42%)
Sep 29, 2010
16.16
16.88
16.16
16.85
22,384
+0.57(+3.49%)
Sep 28, 2010
16.14
16.33
15.95
16.28
7,506
+0.21(+1.28%)
Sep 27, 2010
15.93
16.41
15.93
16.08
6,589
-0.25(-1.51%)
Sep 24, 2010
15.93
16.40
15.93
16.32
13,399
+0.54(+3.42%)
Sep 23, 2010
16.34
16.34
15.65
15.78
5,472
-0.51(-3.11%)
Sep 22, 2010
16.66
16.67
16.23
16.29
12,435
-0.43(-2.58%)
Sep 21, 2010
16.39
16.97
16.04
16.72
9,394
+0.56(+3.47%)
Sep 20, 2010
15.43
16.38
15.39
16.16
17,018
+0.70(+4.56%)
Sep 17, 2010
15.59
16.21
15.28
15.45
28,256
-0.01(-0.04%)
Sep 15, 2010
15.23
15.65
15.04
15.46
8,901
+0.23(+1.48%)
Sep 14, 2010
15.51
15.51
15.15
15.24
6,690
-0.23(-1.50%)
Sep 13, 2010
15.09
15.52
14.95
15.47
15,854
+0.57(+3.81%)
Sep 10, 2010
15.02
15.02
14.90
14.90
6,141
-0.23(-1.54%)
Sep 09, 2010
15.44
15.49
15.13
15.13
5,210
-0.08(-0.49%)
Sep 08, 2010
15.10
15.48
15.05
15.21
7,263
+0.26(+1.74%)
Sep 07, 2010
15.67
15.67
14.94
14.95
11,964
-0.79(-5.00%)
Sep 03, 2010
15.60
15.73
15.25
15.73
10,504
+0.23(+1.50%)
Sep 02, 2010
15.51
15.51
15.09
15.50
5,521
-0.10(-0.66%)
Sep 01, 2010
15.27
15.64
15.05
15.61
21,682
+0.57(+3.82%)
Aug 31, 2010
15.22
15.28
14.98
15.03
9,516
+0.09(+0.59%)
Aug 30, 2010
15.32
15.32
14.89
14.94
14,939
-0.65(-4.17%)
Aug 27, 2010
15.24
15.71
14.90
15.59
19,130
+0.55(+3.68%)
Aug 26, 2010
15.23
15.39
15.01
15.04
11,396
-0.09(-0.59%)
Aug 25, 2010
14.91
15.19
14.79
15.13
15,117
+0.38(+2.55%)
Aug 24, 2010
15.18
15.19
14.65
14.75
22,650
-0.43(-2.84%)
Aug 23, 2010
15.93
16.65
15.18
15.18
16,773
-0.72(-4.56%)
Aug 20, 2010
16.49
16.75
15.76
15.91
25,370
-0.61(-3.69%)
Aug 19, 2010
17.16
17.16
16.51
16.51
7,092
-0.77(-4.47%)
Aug 18, 2010
17.63
17.85
17.05
17.29
16,466
-0.34(-1.90%)
Aug 17, 2010
17.41
18.31
17.41
17.62
46,673
+0.39(+2.26%)
Aug 16, 2010
16.15
17.77
16.07
17.23
15,119
+1.09(+6.78%)
Aug 13, 2010
16.54
16.54
15.56
16.14
33,408
-0.46(-2.80%)
Aug 12, 2010
16.96
17.40
16.60
16.60
9,626
-0.51(-3.00%)
Aug 11, 2010
17.03
17.41
16.92
17.12
10,862
-0.15(-0.87%)
Aug 10, 2010
17.53
17.92
17.27
17.27
9,240
-0.51(-2.88%)
Aug 09, 2010
17.49
18.39
17.12
17.78
23,921
+0.47(+2.73%)
Aug 06, 2010
17.57
17.58
17.31
17.31
1,858
-0.43(-2.43%)
Aug 05, 2010
17.80
18.05
17.74
17.74
2,756
-0.12(-0.65%)
Aug 04, 2010
17.94
18.09
17.78
17.85
8,711
+0.23(+1.32%)
Aug 03, 2010
17.68
18.11
17.46
17.62
15,609
-0.43(-2.39%)
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
.