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, 2013
18.49
18.71
17.72
18.07
0
-0.62(-3.31%)
Oct 30, 2013
18.55
18.72
18.47
18.69
112,655
+0.22(+1.19%)
Oct 29, 2013
18.69
18.77
18.25
18.46
0
-0.10(-0.56%)
Oct 28, 2013
18.37
18.73
18.21
18.57
0
+0.24(+1.32%)
Oct 25, 2013
18.75
18.75
18.28
18.33
0
-0.34(-1.84%)
Oct 24, 2013
18.36
18.78
18.33
18.67
66,952
+0.39(+2.14%)
Oct 23, 2013
17.97
18.39
17.74
18.28
65,341
+0.28(+1.57%)
Oct 22, 2013
18.54
18.60
17.84
18.00
34,762
-0.43(-2.34%)
Oct 21, 2013
18.38
18.63
18.30
18.43
44,085
+0.01(+0.04%)
Oct 18, 2013
18.36
18.72
18.16
18.42
40,903
+0.22(+1.20%)
Oct 17, 2013
18.11
18.36
18.00
18.20
31,934
+0.04(+0.22%)
Oct 16, 2013
18.18
18.45
18.00
18.16
17,238
+0.09(+0.48%)
Oct 15, 2013
17.87
18.28
17.59
18.08
54,450
+0.19(+1.08%)
Oct 14, 2013
17.56
18.45
17.52
17.88
56,183
+0.28(+1.58%)
Oct 11, 2013
17.26
17.81
17.26
17.60
0
+0.23(+1.34%)
Oct 10, 2013
17.18
17.46
17.06
17.37
45,185
+0.29(+1.72%)
Oct 09, 2013
16.77
17.17
16.74
17.08
0
+0.33(+1.99%)
Oct 08, 2013
16.84
16.84
16.70
16.74
69,825
+0.01(+0.05%)
Oct 07, 2013
16.62
16.87
16.62
16.73
0
-0.04(-0.23%)
Oct 04, 2013
16.54
16.88
16.48
16.77
0
+0.30(+1.83%)
Oct 03, 2013
16.39
16.61
16.27
16.47
0
-0.22(-1.35%)
Oct 02, 2013
16.87
16.87
16.53
16.70
101,402
-0.40(-2.31%)
Oct 01, 2013
16.70
17.15
16.70
17.09
28,275
+0.43(+2.60%)
Sep 30, 2013
16.88
17.00
16.56
16.66
0
-0.36(-2.14%)
Sep 27, 2013
16.84
17.23
16.82
17.02
0
+0.02(+0.14%)
Sep 26, 2013
17.11
17.11
16.94
17.00
5,005
+0.01(+0.05%)
Sep 25, 2013
16.96
17.21
16.92
16.99
10,089
+0.00(+0.00%)
Sep 24, 2013
17.04
17.08
16.90
16.99
14,751
+0.01(+0.05%)
Sep 23, 2013
16.73
17.04
16.62
16.98
16,708
+0.19(+1.11%)
Sep 20, 2013
16.80
16.88
16.51
16.80
0
+0.02(+0.09%)
Sep 19, 2013
17.04
17.04
16.50
16.78
0
-0.25(-1.46%)
Sep 18, 2013
16.47
17.08
16.47
17.03
0
+0.22(+1.34%)
Sep 17, 2013
16.70
16.85
16.57
16.80
0
+0.08(+0.46%)
Sep 16, 2013
16.75
16.91
16.58
16.73
0
-0.02(-0.14%)
Sep 13, 2013
16.72
16.90
16.47
16.75
0
+0.09(+0.56%)
Sep 12, 2013
16.67
16.96
16.60
16.66
0
+0.02(+0.14%)
Sep 11, 2013
16.69
16.97
16.55
16.63
0
-0.16(-0.92%)
Sep 10, 2013
16.97
17.00
16.67
16.79
25,012
-0.04(-0.23%)
Sep 09, 2013
16.31
16.86
16.29
16.83
0
+0.46(+2.79%)
Sep 06, 2013
16.66
16.66
16.11
16.37
0
-0.16(-0.94%)
Sep 05, 2013
16.63
16.68
16.33
16.53
0
-0.05(-0.28%)
Sep 04, 2013
16.67
17.01
16.41
16.57
0
-0.07(-0.42%)
Sep 03, 2013
16.62
16.94
16.53
16.64
0
+0.25(+1.51%)
Aug 30, 2013
16.45
16.47
16.19
16.39
0
-0.06(-0.38%)
Aug 29, 2013
16.49
16.66
16.36
16.46
11,069
+0.15(+0.90%)
Aug 28, 2013
16.28
16.43
16.16
16.31
0
+0.12(+0.72%)
Aug 27, 2013
16.49
16.70
16.12
16.19
34,262
-0.60(-3.55%)
Aug 26, 2013
17.04
17.06
16.68
16.79
0
-0.15(-0.91%)
Aug 23, 2013
16.90
17.02
16.50
16.94
0
+0.05(+0.32%)
Aug 22, 2013
16.61
17.01
16.60
16.89
17,717
+0.29(+1.77%)
Aug 21, 2013
16.67
17.06
16.39
16.60
0
-0.18(-1.06%)
Aug 20, 2013
16.49
17.01
16.31
16.77
28,625
+0.33(+2.03%)
Aug 19, 2013
16.35
16.77
16.32
16.44
26,631
+0.20(+1.24%)
Aug 16, 2013
16.05
16.59
16.05
16.24
0
+0.08(+0.48%)
Aug 15, 2013
16.29
16.46
15.96
16.16
32,328
-0.36(-2.20%)
Aug 14, 2013
16.60
16.61
16.20
16.53
16,941
-0.05(-0.28%)
Aug 13, 2013
16.60
16.67
16.30
16.57
9,164
-0.06(-0.37%)
Aug 12, 2013
16.51
16.77
16.51
16.63
5,964
-0.02(-0.14%)
Aug 09, 2013
16.78
16.79
16.50
16.66
9,477
-0.21(-1.24%)
Aug 08, 2013
16.87
16.90
16.62
16.87
7,748
+0.19(+1.12%)
Aug 07, 2013
16.66
16.82
16.47
16.68
8,055
+0.00(+0.00%)
Aug 06, 2013
16.81
16.89
16.49
16.68
12,499
-0.12(-0.74%)
Aug 05, 2013
16.76
16.84
16.54
16.80
14,279
-0.01(-0.05%)
Aug 02, 2013
16.75
16.91
16.47
16.81
18,462
-0.06(-0.37%)
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
.