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 31, 2011
14.27
14.63
13.73
13.85
36,796
-0.96(-6.51%)
Oct 28, 2011
14.92
15.11
13.97
14.81
17,859
-0.14(-0.96%)
Oct 27, 2011
14.60
15.12
14.07
14.96
67,544
+1.16(+8.39%)
Oct 26, 2011
13.27
13.94
13.07
13.80
30,703
+0.79(+6.08%)
Oct 25, 2011
13.20
13.41
12.97
13.01
41,902
-0.21(-1.58%)
Oct 24, 2011
12.91
13.46
12.88
13.22
68,242
+0.36(+2.80%)
Oct 21, 2011
13.21
13.21
12.77
12.86
49,816
+0.09(+0.68%)
Oct 20, 2011
12.94
13.07
12.72
12.77
38,056
-0.05(-0.39%)
Oct 19, 2011
13.05
13.18
12.81
12.82
30,447
-0.23(-1.76%)
Oct 18, 2011
12.87
13.42
12.81
13.05
36,741
+0.24(+1.91%)
Oct 17, 2011
13.21
13.21
12.73
12.81
38,115
-0.42(-3.21%)
Oct 14, 2011
13.63
13.67
13.11
13.23
21,276
-0.23(-1.71%)
Oct 13, 2011
13.80
13.90
13.35
13.46
20,872
-0.45(-3.26%)
Oct 12, 2011
13.99
14.13
13.73
13.91
30,803
+0.15(+1.10%)
Oct 11, 2011
13.91
13.99
13.63
13.76
23,311
-0.27(-1.90%)
Oct 10, 2011
13.43
14.08
13.43
14.03
30,298
+0.39(+2.85%)
Oct 07, 2011
14.14
14.23
13.42
13.64
25,418
-0.58(-4.05%)
Oct 06, 2011
14.12
14.29
13.92
14.22
33,643
+0.17(+1.23%)
Oct 05, 2011
14.05
14.12
13.72
14.04
38,804
-0.15(-1.05%)
Oct 04, 2011
12.38
14.20
12.38
14.19
43,226
+1.74(+13.99%)
Oct 03, 2011
12.86
13.20
12.31
12.45
47,994
-0.56(-4.32%)
Sep 30, 2011
12.98
13.30
12.94
13.01
13,238
-0.19(-1.45%)
Sep 29, 2011
12.97
13.25
12.85
13.20
24,468
+0.49(+3.86%)
Sep 28, 2011
13.40
13.65
12.71
12.71
13,397
-0.54(-4.08%)
Sep 27, 2011
13.45
13.68
13.11
13.25
29,149
+0.05(+0.38%)
Sep 26, 2011
12.87
13.26
12.46
13.20
29,948
+0.33(+2.54%)
Sep 23, 2011
12.66
13.18
12.63
12.88
17,744
+0.24(+1.91%)
Sep 22, 2011
12.38
13.03
12.38
12.64
41,407
-0.11(-0.89%)
Sep 21, 2011
13.56
13.66
12.72
12.75
19,693
-0.68(-5.03%)
Sep 20, 2011
13.65
14.19
13.40
13.43
44,651
-0.12(-0.89%)
Sep 19, 2011
13.64
13.72
13.23
13.55
10,161
-0.33(-2.36%)
Sep 16, 2011
14.04
14.04
13.87
13.87
22,651
-0.09(-0.61%)
Sep 15, 2011
13.99
13.99
13.80
13.96
6,152
+0.03(+0.20%)
Sep 14, 2011
13.79
14.13
13.43
13.93
34,168
+0.20(+1.45%)
Sep 13, 2011
13.38
13.87
13.03
13.73
44,446
+0.71(+5.46%)
Sep 12, 2011
12.58
13.21
12.58
13.02
27,463
+0.25(+1.95%)
Sep 09, 2011
12.98
13.14
12.62
12.77
39,220
-0.31(-2.39%)
Sep 08, 2011
13.65
13.80
13.07
13.08
19,924
-0.54(-3.97%)
Sep 07, 2011
13.40
13.94
13.23
13.62
38,127
+0.50(+3.85%)
Sep 06, 2011
12.80
13.45
12.80
13.12
38,103
+0.16(+1.21%)
Sep 02, 2011
13.51
13.69
12.69
12.96
47,721
-0.75(-5.45%)
Sep 01, 2011
14.04
14.84
13.67
13.71
24,933
-0.26(-1.88%)
Aug 31, 2011
14.58
14.58
13.97
13.97
30,691
-0.25(-1.75%)
Aug 30, 2011
14.49
14.53
14.09
14.22
19,205
-0.33(-2.30%)
Aug 29, 2011
14.63
14.72
14.04
14.56
46,114
+0.06(+0.44%)
Aug 26, 2011
14.30
14.60
14.21
14.49
9,783
+0.28(+2.00%)
Aug 25, 2011
14.67
14.67
14.03
14.21
30,570
-0.36(-2.44%)
Aug 24, 2011
13.94
14.56
13.57
14.56
14,828
+0.63(+4.49%)
Aug 23, 2011
12.96
14.35
12.80
13.94
51,716
+1.07(+8.35%)
Aug 22, 2011
13.18
13.18
12.69
12.86
33,351
+0.04(+0.33%)
Aug 19, 2011
12.91
13.50
12.78
12.82
69,583
-0.16(-1.26%)
Aug 18, 2011
13.70
13.84
12.85
12.98
40,043
-0.87(-6.31%)
Aug 17, 2011
13.93
14.07
13.75
13.86
9,004
+0.06(+0.46%)
Aug 16, 2011
13.93
13.97
13.70
13.80
22,347
-0.28(-2.02%)
Aug 15, 2011
13.87
14.24
13.79
14.08
22,748
+0.39(+2.86%)
Aug 12, 2011
14.41
14.65
13.65
13.69
15,920
-0.61(-4.28%)
Aug 11, 2011
13.84
14.86
13.79
14.30
36,887
+0.61(+4.47%)
Aug 10, 2011
14.44
14.82
13.51
13.69
68,905
-1.07(-7.23%)
Aug 09, 2011
13.87
14.93
13.63
14.76
43,941
+1.11(+8.13%)
Aug 08, 2011
14.49
14.98
13.65
13.65
34,649
-1.36(-9.05%)
Aug 05, 2011
14.95
15.12
14.51
15.00
25,747
+0.31(+2.08%)
Aug 04, 2011
14.99
15.15
14.66
14.70
21,077
-0.46(-3.00%)
Aug 03, 2011
14.60
15.22
14.60
15.15
43,775
+0.64(+4.41%)
Aug 02, 2011
14.66
15.06
14.51
14.51
18,443
-0.28(-1.88%)
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
.