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, 2012
15.03
15.11
14.82
15.01
25,407
+0.04(+0.25%)
Oct 26, 2012
15.16
14.97
14.97
14.97
32,120
-0.25(-1.63%)
Oct 25, 2012
15.25
15.29
15.01
15.22
27,001
+0.15(+1.00%)
Oct 24, 2012
15.24
15.30
15.02
15.07
27,732
-0.05(-0.35%)
Oct 23, 2012
14.86
15.16
14.71
15.12
40,718
+0.26(+1.72%)
Oct 19, 2012
15.51
15.59
14.83
14.86
36,981
-0.59(-3.79%)
Oct 18, 2012
16.76
16.76
15.45
15.45
29,824
-1.22(-7.34%)
Oct 17, 2012
17.20
17.20
16.41
16.67
11,892
-0.49(-2.84%)
Oct 16, 2012
17.29
17.29
16.96
17.16
6,918
-0.07(-0.44%)
Oct 15, 2012
17.06
17.23
17.06
17.23
6,002
+0.29(+1.73%)
Oct 12, 2012
17.17
17.17
16.93
16.94
6,505
-0.28(-1.64%)
Oct 11, 2012
17.36
17.36
17.12
17.22
3,926
-0.04(-0.22%)
Oct 10, 2012
16.96
17.32
16.96
17.26
10,582
+0.35(+2.06%)
Oct 09, 2012
17.02
17.02
16.85
16.91
10,513
-0.13(-0.78%)
Oct 08, 2012
16.90
17.33
16.90
17.05
11,084
+0.03(+0.17%)
Oct 05, 2012
17.07
17.15
16.90
17.02
10,865
+0.07(+0.44%)
Oct 04, 2012
17.08
17.08
16.72
16.94
10,225
-0.01(-0.09%)
Oct 03, 2012
16.81
16.98
16.65
16.96
6,073
+0.13(+0.75%)
Oct 02, 2012
17.19
17.19
16.54
16.83
14,816
-0.31(-1.82%)
Oct 01, 2012
17.48
17.68
16.95
17.14
24,845
-0.17(-0.99%)
Sep 28, 2012
17.99
18.05
17.26
17.31
19,360
-0.80(-4.43%)
Sep 27, 2012
18.20
18.20
17.70
18.12
18,190
-0.11(-0.61%)
Sep 26, 2012
17.09
18.42
17.09
18.23
33,140
+1.14(+6.70%)
Sep 25, 2012
18.00
18.12
16.96
17.08
23,934
-0.76(-4.25%)
Sep 24, 2012
17.27
17.86
17.16
17.84
20,622
+0.44(+2.52%)
Sep 21, 2012
16.97
17.45
16.82
17.40
44,702
+0.66(+3.95%)
Sep 20, 2012
16.54
16.86
16.49
16.74
8,270
+0.04(+0.27%)
Sep 19, 2012
16.71
16.90
16.59
16.70
25,544
+0.04(+0.27%)
Sep 18, 2012
16.56
16.83
15.66
16.65
7,122
+0.08(+0.49%)
Sep 17, 2012
16.19
16.78
16.07
16.57
6,064
+0.30(+1.83%)
Sep 14, 2012
16.18
16.40
16.18
16.27
19,713
+0.15(+0.92%)
Sep 13, 2012
15.75
16.38
15.75
16.12
25,167
+0.33(+2.07%)
Sep 12, 2012
15.98
16.17
15.73
15.80
19,685
-0.09(-0.56%)
Sep 11, 2012
15.77
15.97
15.76
15.89
15,446
+0.13(+0.80%)
Sep 10, 2012
15.84
15.92
15.74
15.76
6,691
-0.10(-0.65%)
Sep 07, 2012
15.97
15.97
15.56
15.86
19,188
-0.07(-0.42%)
Sep 06, 2012
15.33
15.96
15.16
15.93
22,807
+0.74(+4.84%)
Sep 05, 2012
15.12
15.48
15.05
15.20
22,089
+0.16(+1.09%)
Sep 04, 2012
15.04
15.22
14.82
15.03
14,177
-0.01(-0.05%)
Aug 31, 2012
15.07
15.21
14.98
15.04
7,958
+0.07(+0.45%)
Aug 30, 2012
15.33
15.37
14.97
14.97
5,685
-0.47(-3.03%)
Aug 29, 2012
15.33
15.63
15.33
15.44
5,166
-0.12(-0.76%)
Aug 27, 2012
15.81
15.81
15.47
15.56
5,498
-0.15(-0.95%)
Aug 24, 2012
15.43
15.71
15.43
15.71
8,113
+0.19(+1.20%)
Aug 23, 2012
15.52
15.84
15.34
15.52
12,362
-0.23(-1.46%)
Aug 22, 2012
15.58
15.89
15.58
15.75
5,436
+0.35(+2.27%)
Aug 21, 2012
15.16
15.54
15.13
15.40
14,985
+0.36(+2.37%)
Aug 20, 2012
14.76
15.17
14.61
15.05
18,089
+0.23(+1.55%)
Aug 17, 2012
14.77
14.82
14.57
14.82
18,561
+0.00(+0.00%)
Aug 16, 2012
14.81
14.82
14.58
14.82
6,832
+0.04(+0.30%)
Aug 15, 2012
14.57
14.81
14.57
14.77
11,269
+0.19(+1.32%)
Aug 14, 2012
14.90
14.90
14.57
14.58
13,716
-0.23(-1.56%)
Aug 13, 2012
14.80
14.93
14.74
14.81
3,003
-0.04(-0.30%)
Aug 10, 2012
14.86
14.97
14.80
14.85
6,668
-0.10(-0.65%)
Aug 09, 2012
14.90
15.02
14.87
14.95
8,017
+0.02(+0.15%)
Aug 08, 2012
14.87
15.04
14.71
14.93
6,333
-0.07(-0.50%)
Aug 07, 2012
15.08
15.15
14.87
15.00
14,407
-0.07(-0.49%)
Aug 06, 2012
15.20
15.24
15.08
15.08
5,876
-0.08(-0.54%)
Aug 03, 2012
14.94
15.23
14.88
15.16
13,979
+0.56(+3.81%)
Aug 02, 2012
14.59
14.71
14.59
14.60
15,262
-0.16(-1.11%)
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
.