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, 2019
31.00
31.00
30.17
30.64
43,818
-0.33(-1.07%)
Oct 30, 2019
30.68
31.31
30.31
30.97
75,838
+0.20(+0.65%)
Oct 29, 2019
30.46
30.86
30.46
30.77
94,930
+0.02(+0.06%)
Oct 28, 2019
30.47
31.12
30.35
30.75
68,106
+0.53(+1.75%)
Oct 25, 2019
29.23
30.47
28.37
30.22
124,257
+2.09(+7.43%)
Oct 24, 2019
28.49
28.49
27.95
28.13
49,509
-0.24(-0.83%)
Oct 23, 2019
28.13
28.46
27.97
28.37
41,386
+0.01(+0.03%)
Oct 22, 2019
28.19
28.67
27.98
28.36
38,761
+0.06(+0.20%)
Oct 21, 2019
28.04
28.55
27.91
28.30
97,119
+0.32(+1.15%)
Oct 18, 2019
27.69
28.12
27.69
27.98
53,509
+0.09(+0.34%)
Oct 17, 2019
27.80
27.91
27.57
27.89
34,862
+0.21(+0.75%)
Oct 16, 2019
27.78
27.98
27.60
27.68
62,129
-0.19(-0.67%)
Oct 15, 2019
27.75
27.93
27.68
27.87
45,350
+0.20(+0.71%)
Oct 14, 2019
27.57
27.72
27.43
27.67
34,521
-0.13(-0.47%)
Oct 11, 2019
27.75
28.14
27.51
27.80
68,532
+0.44(+1.61%)
Oct 10, 2019
27.21
27.67
27.21
27.36
41,397
+0.05(+0.17%)
Oct 09, 2019
27.33
27.44
27.21
27.31
38,198
+0.11(+0.41%)
Oct 08, 2019
27.53
27.57
26.98
27.20
48,829
-0.62(-2.23%)
Oct 07, 2019
27.62
28.12
27.62
27.82
25,057
+0.16(+0.58%)
Oct 04, 2019
27.48
27.66
27.23
27.66
35,704
+0.37(+1.34%)
Oct 03, 2019
27.44
27.63
26.81
27.29
45,334
-0.16(-0.58%)
Oct 02, 2019
27.27
27.59
27.11
27.45
66,396
+0.12(+0.45%)
Oct 01, 2019
27.73
28.08
27.15
27.33
73,914
-0.40(-1.45%)
Sep 30, 2019
27.75
28.03
27.73
27.73
41,899
-0.11(-0.40%)
Sep 27, 2019
27.73
28.42
27.73
27.85
39,541
+0.08(+0.27%)
Sep 26, 2019
28.16
28.19
27.72
27.77
23,317
-0.50(-1.76%)
Sep 25, 2019
28.06
28.55
27.87
28.27
29,716
+0.47(+1.69%)
Sep 24, 2019
27.95
28.05
27.72
27.80
42,705
-0.30(-1.07%)
Sep 23, 2019
27.85
28.17
27.57
28.10
28,404
+0.25(+0.91%)
Sep 20, 2019
27.56
28.00
27.43
27.85
104,343
+0.23(+0.85%)
Sep 19, 2019
27.83
28.49
27.61
27.61
29,240
-0.26(-0.94%)
Sep 18, 2019
27.77
28.14
27.44
27.88
39,416
+0.11(+0.41%)
Sep 17, 2019
27.79
27.86
27.25
27.76
26,359
-0.21(-0.74%)
Sep 16, 2019
28.03
28.79
27.85
27.97
46,229
-0.29(-1.03%)
Sep 13, 2019
28.13
28.53
27.98
28.26
51,372
+0.32(+1.14%)
Sep 12, 2019
27.45
28.12
27.08
27.94
48,944
+0.36(+1.29%)
Sep 11, 2019
26.82
27.72
26.22
27.58
42,043
+0.86(+3.23%)
Sep 10, 2019
26.20
27.00
25.82
26.72
21,891
+0.45(+1.71%)
Sep 09, 2019
25.33
26.42
25.18
26.27
55,052
+1.06(+4.21%)
Sep 06, 2019
25.48
25.70
25.05
25.21
22,808
-0.32(-1.25%)
Sep 05, 2019
25.39
25.96
25.18
25.53
35,741
+0.47(+1.87%)
Sep 04, 2019
24.99
25.10
24.83
25.06
34,334
+0.26(+1.06%)
Sep 03, 2019
25.06
25.15
24.52
24.80
34,665
-0.45(-1.78%)
Aug 30, 2019
25.24
25.26
25.01
25.25
26,538
+0.04(+0.15%)
Aug 29, 2019
25.29
25.58
25.00
25.21
46,249
+0.26(+1.05%)
Aug 28, 2019
24.50
25.33
24.50
24.95
31,085
+0.16(+0.64%)
Aug 27, 2019
25.35
25.62
24.78
24.79
39,545
-0.45(-1.78%)
Aug 26, 2019
24.99
25.29
24.76
25.24
21,272
+0.41(+1.66%)
Aug 23, 2019
25.21
25.71
24.81
24.83
59,792
-0.72(-2.83%)
Aug 22, 2019
26.01
26.01
25.55
25.55
19,864
-0.08(-0.33%)
Aug 21, 2019
25.75
25.77
25.53
25.63
23,686
+0.04(+0.15%)
Aug 20, 2019
25.57
25.97
25.47
25.60
24,827
-0.63(-2.40%)
Aug 19, 2019
26.75
26.75
26.11
26.22
14,706
-0.11(-0.43%)
Aug 16, 2019
25.80
26.38
25.80
26.34
19,291
+0.68(+2.67%)
Aug 15, 2019
25.67
25.86
25.47
25.65
31,943
+0.11(+0.44%)
Aug 14, 2019
25.47
25.97
25.32
25.54
28,134
-0.53(-2.05%)
Aug 13, 2019
25.81
26.47
25.81
26.07
21,757
+0.17(+0.65%)
Aug 12, 2019
25.71
26.09
25.53
25.91
17,945
+0.00(+0.00%)
Aug 09, 2019
25.84
26.43
25.66
25.91
23,341
+0.06(+0.22%)
Aug 08, 2019
25.67
26.35
25.67
25.85
54,464
+0.50(+1.96%)
Aug 07, 2019
24.98
25.60
24.82
25.35
23,906
-0.18(-0.70%)
Aug 06, 2019
25.64
25.73
25.01
25.53
34,173
-0.08(-0.29%)
Aug 05, 2019
25.94
26.01
25.13
25.60
118,732
-0.87(-3.30%)
Aug 02, 2019
26.60
26.67
26.29
26.48
40,394
-0.12(-0.46%)
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
.