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 (%)
Nov 30, 2017
32.78
32.78
31.66
32.06
42,672
-0.31(-0.96%)
Nov 29, 2017
32.55
33.00
32.55
32.38
115,061
-0.04(-0.14%)
Nov 28, 2017
31.04
32.51
30.55
32.42
33,391
+1.38(+4.45%)
Nov 27, 2017
30.68
31.22
30.68
31.04
17,909
+0.27(+0.87%)
Nov 24, 2017
31.13
31.13
30.01
30.77
13,626
-0.22(-0.72%)
Nov 22, 2017
31.17
31.31
30.97
30.99
22,791
-0.09(-0.29%)
Nov 21, 2017
31.04
31.44
30.86
31.08
30,574
+0.13(+0.43%)
Nov 20, 2017
30.73
30.95
29.70
30.95
37,029
+0.18(+0.58%)
Nov 17, 2017
30.41
30.99
30.32
30.77
20,750
+0.18(+0.58%)
Nov 16, 2017
30.68
31.22
29.61
30.59
33,522
+0.18(+0.59%)
Nov 15, 2017
30.10
30.68
29.57
30.41
32,376
-0.04(-0.15%)
Nov 14, 2017
30.01
30.55
29.61
30.46
29,734
+0.36(+1.19%)
Nov 13, 2017
29.43
30.32
29.21
30.10
28,164
+0.40(+1.35%)
Nov 10, 2017
29.57
30.10
29.43
29.70
25,975
+0.22(+0.76%)
Nov 09, 2017
29.61
29.70
29.16
29.48
37,433
-0.27(-0.90%)
Nov 08, 2017
29.97
30.15
29.43
29.74
47,123
-0.40(-1.33%)
Nov 07, 2017
31.26
31.48
30.06
30.15
56,073
-1.25(-3.98%)
Nov 06, 2017
31.44
31.48
31.08
31.39
21,962
+0.00(+0.00%)
Nov 03, 2017
31.66
31.84
31.39
31.39
33,291
-0.54(-1.68%)
Nov 02, 2017
31.17
32.11
31.04
31.93
17,067
+0.85(+2.73%)
Nov 01, 2017
31.93
31.97
30.79
31.08
19,165
-0.58(-1.83%)
Oct 31, 2017
31.62
32.29
31.48
31.66
43,515
+0.13(+0.42%)
Oct 30, 2017
32.91
32.91
31.31
31.53
23,860
-1.34(-4.07%)
Oct 27, 2017
31.62
33.13
30.89
32.87
48,585
+1.29(+4.10%)
Oct 26, 2017
31.35
31.57
31.13
31.57
21,552
+0.45(+1.43%)
Oct 25, 2017
31.08
31.22
30.64
31.13
23,522
+0.09(+0.29%)
Oct 24, 2017
30.77
31.22
30.77
31.04
33,962
+0.36(+1.16%)
Oct 23, 2017
30.90
30.90
30.55
30.68
30,672
-0.18(-0.58%)
Oct 20, 2017
31.08
31.22
30.77
30.86
26,949
+0.09(+0.29%)
Oct 19, 2017
30.55
31.04
30.55
30.77
21,812
-0.02(-0.06%)
Oct 18, 2017
30.43
30.96
30.43
30.79
15,932
+0.53(+1.76%)
Oct 17, 2017
30.88
30.88
30.26
30.26
24,936
-0.62(-2.01%)
Oct 16, 2017
30.74
30.96
30.57
30.88
15,301
+0.18(+0.58%)
Oct 13, 2017
30.57
30.88
30.26
30.70
21,142
+0.22(+0.73%)
Oct 12, 2017
30.74
30.88
30.19
30.48
23,292
-0.22(-0.72%)
Oct 11, 2017
30.57
30.96
30.34
30.70
35,080
-0.13(-0.43%)
Oct 10, 2017
30.61
30.88
30.08
30.83
58,176
+0.31(+1.02%)
Oct 09, 2017
30.57
30.74
29.88
30.52
20,903
+0.09(+0.29%)
Oct 06, 2017
30.65
30.79
30.10
30.43
28,989
-0.13(-0.43%)
Oct 05, 2017
30.21
30.79
29.95
30.57
19,578
+0.31(+1.02%)
Oct 04, 2017
30.61
30.61
30.08
30.26
20,508
-0.31(-1.01%)
Oct 03, 2017
30.57
30.65
29.70
30.57
30,297
+0.04(+0.15%)
Oct 02, 2017
30.17
30.57
29.50
30.52
40,502
+0.44(+1.47%)
Sep 29, 2017
30.70
30.88
29.59
30.08
46,355
-0.62(-2.02%)
Sep 28, 2017
30.03
30.96
29.88
30.70
96,235
+0.49(+1.61%)
Sep 27, 2017
29.64
30.57
29.37
30.21
49,702
+0.97(+3.33%)
Sep 26, 2017
28.88
29.46
28.75
29.24
35,645
+0.49(+1.69%)
Sep 25, 2017
28.28
29.02
28.28
28.75
23,727
-0.09(-0.31%)
Sep 22, 2017
28.44
28.84
28.04
28.84
16,765
+0.35(+1.24%)
Sep 21, 2017
28.40
28.53
28.04
28.48
23,940
+0.13(+0.47%)
Sep 20, 2017
27.93
28.66
27.82
28.35
87,403
+0.40(+1.43%)
Sep 19, 2017
27.91
28.26
27.78
27.95
65,896
+0.09(+0.32%)
Sep 18, 2017
27.43
28.09
27.43
27.86
52,478
+0.22(+0.80%)
Sep 15, 2017
27.78
27.78
27.20
27.64
129,737
-0.09(-0.32%)
Sep 14, 2017
27.69
27.95
27.55
27.73
42,318
+0.00(+0.00%)
Sep 13, 2017
27.24
27.95
27.24
27.73
44,604
+0.09(+0.32%)
Sep 12, 2017
27.47
27.86
27.45
27.64
20,450
+0.35(+1.30%)
Sep 11, 2017
27.29
27.51
27.02
27.29
59,810
+0.40(+1.48%)
Sep 08, 2017
26.40
27.29
26.40
26.89
32,683
+0.35(+1.34%)
Sep 07, 2017
27.02
27.24
26.40
26.54
65,482
-0.49(-1.80%)
Sep 06, 2017
27.07
27.31
26.76
27.02
72,100
+0.18(+0.66%)
Sep 05, 2017
27.38
27.49
26.85
26.85
60,542
-0.75(-2.73%)
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
.