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 (%)
Dec 31, 2008
12.75
13.02
12.41
12.41
3,278
-0.60(-4.64%)
Dec 30, 2008
13.02
13.02
13.02
13.02
0
+0.00(+0.00%)
Dec 29, 2008
12.35
13.02
12.35
13.02
3,004
+0.69(+5.61%)
Dec 26, 2008
12.61
12.61
12.33
12.33
1,713
-0.39(-3.06%)
Dec 24, 2008
12.78
12.78
12.71
12.71
988
-0.40(-3.02%)
Dec 23, 2008
13.10
13.12
12.71
13.11
7,858
+0.01(+0.05%)
Dec 22, 2008
13.10
13.10
13.10
13.10
381
-0.01(-0.05%)
Dec 19, 2008
13.12
13.39
13.10
13.11
5,247
+0.03(+0.20%)
Dec 18, 2008
13.08
13.08
13.08
13.08
1,415
-0.07(-0.51%)
Dec 17, 2008
13.15
13.25
13.15
13.15
3,715
-0.10(-0.76%)
Dec 16, 2008
13.15
13.25
13.15
13.25
1,043
+0.10(+0.76%)
Dec 15, 2008
13.16
13.16
13.15
13.15
447
-0.27(-2.00%)
Dec 12, 2008
13.42
13.42
13.42
13.42
1,490
+0.09(+0.66%)
Dec 11, 2008
13.42
13.42
13.18
13.33
2,026
+0.18(+1.37%)
Dec 10, 2008
13.15
13.18
13.09
13.15
8,013
-0.28(-2.10%)
Dec 09, 2008
13.43
13.43
13.43
13.43
0
+0.00(+0.00%)
Dec 08, 2008
13.12
13.43
13.09
13.43
2,459
+0.01(+0.10%)
Dec 05, 2008
13.24
13.76
13.09
13.42
13,659
+0.17(+1.27%)
Dec 04, 2008
13.25
13.25
13.08
13.25
8,495
+0.02(+0.15%)
Dec 03, 2008
13.58
13.58
13.23
13.23
4,530
-0.52(-3.81%)
Dec 02, 2008
13.80
13.80
13.76
13.76
596
-0.60(-4.21%)
Dec 01, 2008
14.36
14.36
14.36
14.36
312
+0.77(+5.68%)
Nov 28, 2008
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Nov 26, 2008
14.39
14.54
13.55
13.59
11,985
-0.17(-1.22%)
Nov 25, 2008
14.59
14.59
13.76
13.76
29,480
-0.84(-5.75%)
Nov 24, 2008
13.25
14.59
13.25
14.59
11,781
+1.15(+8.59%)
Nov 21, 2008
14.09
14.09
13.08
13.44
3,353
+0.02(+0.15%)
Nov 20, 2008
13.09
13.42
13.08
13.42
1,043
-0.33(-2.39%)
Nov 19, 2008
14.07
14.07
13.08
13.75
2,645
+0.01(+0.10%)
Nov 18, 2008
14.07
14.07
13.12
13.73
2,682
-0.56(-3.90%)
Nov 17, 2008
13.40
14.29
13.40
14.29
1,420
+0.87(+6.45%)
Nov 14, 2008
13.43
13.43
13.43
13.43
0
+0.00(+0.00%)
Nov 13, 2008
13.43
13.43
13.43
13.43
149
-0.03(-0.25%)
Nov 12, 2008
14.09
14.09
13.44
13.46
1,718
-0.63(-4.48%)
Nov 11, 2008
13.43
14.09
13.42
14.09
5,067
+0.00(+0.00%)
Nov 10, 2008
13.76
14.09
13.76
14.09
4,023
+0.35(+2.54%)
Nov 07, 2008
13.42
13.74
13.42
13.74
1,262
+0.32(+2.40%)
Nov 06, 2008
13.43
13.43
13.42
13.42
2,761
-0.34(-2.44%)
Nov 05, 2008
13.42
13.76
13.11
13.76
2,430
+0.34(+2.55%)
Nov 04, 2008
13.08
13.41
13.08
13.41
1,490
+0.82(+6.50%)
Nov 03, 2008
12.60
12.82
12.58
12.59
2,272
+0.49(+4.05%)
Oct 31, 2008
12.75
12.75
12.10
12.10
4,460
-0.66(-5.15%)
Oct 30, 2008
13.00
13.00
11.74
12.76
12,463
-0.15(-1.19%)
Oct 29, 2008
12.92
12.92
12.92
12.92
0
+0.00(+0.00%)
Oct 28, 2008
12.92
12.92
12.92
12.92
1,639
+0.13(+1.05%)
Oct 27, 2008
13.42
13.42
12.78
12.78
1,940
-0.81(-5.93%)
Oct 24, 2008
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Oct 23, 2008
13.69
13.69
13.59
13.59
2,117
-0.16(-1.17%)
Oct 22, 2008
13.75
13.75
13.75
13.75
0
+0.00(+0.00%)
Oct 21, 2008
12.49
13.75
12.49
13.75
1,490
+0.16(+1.18%)
Oct 20, 2008
13.59
13.59
13.59
13.59
4,471
+0.00(+0.00%)
Oct 17, 2008
13.58
13.59
13.42
13.59
1,937
+0.01(+0.05%)
Oct 16, 2008
13.58
13.58
13.58
13.58
251
+0.34(+2.53%)
Oct 15, 2008
13.25
13.25
13.25
13.25
0
+0.00(+0.00%)
Oct 14, 2008
12.92
13.42
12.92
13.25
1,183
+0.41(+3.17%)
Oct 13, 2008
13.58
13.58
12.38
12.84
2,086
+0.12(+0.92%)
Oct 10, 2008
11.74
12.72
11.74
12.72
1,788
+0.79(+6.64%)
Oct 09, 2008
12.59
12.59
11.93
11.93
1,490
-0.66(-5.27%)
Oct 08, 2008
12.77
14.08
12.59
12.59
11,349
-1.21(-8.79%)
Oct 07, 2008
13.82
14.09
13.72
13.81
2,862
+1.21(+9.58%)
Oct 06, 2008
13.43
13.43
12.59
12.60
1,713
-0.99(-7.26%)
Oct 03, 2008
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Oct 02, 2008
13.59
13.59
13.59
13.59
447
+0.02(+0.15%)
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
.