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, 2013
20.22
20.34
20.34
20.34
24,920
+0.19(+0.93%)
Dec 30, 2013
20.09
20.49
19.85
20.16
19,200
+0.03(+0.16%)
Dec 27, 2013
20.41
20.41
19.80
20.13
21,626
-0.16(-0.81%)
Dec 26, 2013
20.20
20.48
20.05
20.29
22,159
+0.23(+1.13%)
Dec 24, 2013
20.13
20.23
19.98
20.06
9,770
-0.13(-0.66%)
Dec 23, 2013
19.66
20.20
19.63
20.20
20,481
+0.52(+2.67%)
Dec 20, 2013
18.94
19.93
18.94
19.67
111,832
+0.74(+3.93%)
Dec 19, 2013
19.10
19.37
18.93
18.93
21,920
-0.25(-1.31%)
Dec 18, 2013
18.90
19.29
18.80
19.18
21,784
+0.36(+1.91%)
Dec 17, 2013
18.63
18.94
18.63
18.82
14,055
-0.07(-0.37%)
Dec 16, 2013
19.11
19.29
18.66
18.89
30,330
-0.07(-0.37%)
Dec 13, 2013
18.65
19.14
18.59
18.96
23,163
+0.31(+1.68%)
Dec 12, 2013
18.44
18.70
18.44
18.65
21,999
+0.14(+0.76%)
Dec 11, 2013
19.53
19.53
18.40
18.51
24,695
-0.50(-2.63%)
Dec 10, 2013
19.08
19.08
18.56
19.01
30,532
-0.17(-0.90%)
Dec 09, 2013
18.93
19.19
18.71
19.18
31,701
+0.36(+1.91%)
Dec 06, 2013
18.47
18.83
18.47
18.82
0
+0.52(+2.82%)
Dec 05, 2013
18.67
18.69
18.04
18.30
0
-0.45(-2.42%)
Dec 04, 2013
18.82
19.05
18.67
18.76
0
-0.18(-0.95%)
Dec 03, 2013
19.21
19.21
18.71
18.94
0
-0.24(-1.26%)
Dec 02, 2013
19.48
19.48
19.12
19.18
0
-0.30(-1.53%)
Nov 29, 2013
19.30
19.48
19.30
19.48
0
+0.38(+2.01%)
Nov 27, 2013
19.05
19.30
19.00
19.09
0
+0.07(+0.37%)
Nov 26, 2013
18.69
19.02
18.69
19.02
0
+0.30(+1.59%)
Nov 25, 2013
18.63
18.78
18.61
18.72
18,544
+0.23(+1.27%)
Nov 22, 2013
18.17
18.81
18.08
18.49
0
+0.31(+1.68%)
Nov 21, 2013
18.31
18.69
18.08
18.18
32,834
-0.10(-0.56%)
Nov 20, 2013
18.39
18.56
18.10
18.29
0
+0.00(+0.00%)
Nov 19, 2013
18.47
18.80
18.26
18.29
17,895
-0.23(-1.27%)
Nov 18, 2013
18.51
18.65
18.37
18.52
0
+0.05(+0.25%)
Nov 15, 2013
18.11
18.49
18.11
18.47
0
+0.33(+1.81%)
Nov 14, 2013
18.11
18.19
18.10
18.15
0
+0.02(+0.13%)
Nov 13, 2013
17.86
18.12
17.57
18.12
0
+0.09(+0.48%)
Nov 12, 2013
17.99
18.17
17.61
18.04
0
-0.06(-0.35%)
Nov 11, 2013
18.58
18.60
18.00
18.10
0
-0.48(-2.57%)
Nov 08, 2013
18.28
18.72
18.28
18.58
0
+0.41(+2.24%)
Nov 07, 2013
18.26
18.42
18.05
18.17
30,766
-0.06(-0.34%)
Nov 06, 2013
18.39
18.49
18.18
18.23
23,483
+0.02(+0.13%)
Nov 05, 2013
17.67
18.44
17.48
18.21
0
+0.41(+2.29%)
Nov 04, 2013
17.75
17.83
17.43
17.80
46,576
+0.23(+1.34%)
Nov 01, 2013
18.06
18.15
17.31
17.57
0
-0.50(-2.77%)
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%)
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
.