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, 2019
31.56
31.89
31.56
31.71
37,118
-0.03(-0.09%)
Dec 30, 2019
31.70
31.97
31.64
31.73
32,112
-0.09(-0.30%)
Dec 27, 2019
31.96
32.26
31.74
31.83
31,936
-0.19(-0.59%)
Dec 26, 2019
31.93
32.08
31.85
32.02
24,355
-0.02(-0.06%)
Dec 24, 2019
31.82
32.04
31.82
32.04
15,651
+0.04(+0.12%)
Dec 23, 2019
32.08
32.08
31.85
32.00
69,171
+0.03(+0.09%)
Dec 20, 2019
32.08
32.21
31.79
31.97
108,077
-0.10(-0.32%)
Dec 19, 2019
31.96
32.11
31.90
32.08
37,917
+0.02(+0.06%)
Dec 18, 2019
32.38
32.38
31.92
32.06
47,378
-0.17(-0.53%)
Dec 17, 2019
32.09
32.39
31.97
32.23
42,774
+0.25(+0.77%)
Dec 16, 2019
31.45
32.15
31.45
31.98
79,265
+0.54(+1.71%)
Dec 13, 2019
31.21
31.47
30.88
31.44
73,708
+0.09(+0.30%)
Dec 12, 2019
30.94
31.49
30.94
31.35
89,715
+0.38(+1.22%)
Dec 11, 2019
30.92
31.16
30.76
30.97
91,032
+0.05(+0.15%)
Dec 10, 2019
31.10
31.39
30.86
30.92
103,678
-0.15(-0.49%)
Dec 09, 2019
31.21
31.24
30.95
31.07
27,745
-0.19(-0.60%)
Dec 06, 2019
31.19
31.43
31.06
31.26
43,040
+0.33(+1.07%)
Dec 05, 2019
30.96
31.05
30.88
30.93
30,935
+0.13(+0.43%)
Dec 04, 2019
30.79
31.05
30.72
30.80
26,728
+0.17(+0.56%)
Dec 03, 2019
30.90
30.90
30.23
30.63
35,866
-0.23(-0.74%)
Dec 02, 2019
31.05
31.19
30.70
30.86
26,720
-0.05(-0.15%)
Nov 29, 2019
31.17
31.26
30.89
30.90
13,218
-0.33(-1.06%)
Nov 27, 2019
31.28
31.39
31.12
31.23
20,092
+0.05(+0.15%)
Nov 26, 2019
31.22
31.37
31.11
31.19
30,780
-0.16(-0.51%)
Nov 25, 2019
30.88
31.52
30.88
31.35
36,766
+0.51(+1.66%)
Nov 22, 2019
31.04
31.07
30.78
30.84
16,285
-0.04(-0.12%)
Nov 21, 2019
31.19
31.19
30.76
30.87
23,381
-0.14(-0.46%)
Nov 20, 2019
31.08
31.46
30.73
31.02
70,098
-0.19(-0.61%)
Nov 19, 2019
31.23
31.60
31.15
31.21
55,954
+0.06(+0.18%)
Nov 18, 2019
31.24
31.28
30.78
31.15
38,987
-0.25(-0.78%)
Nov 15, 2019
31.72
31.72
31.21
31.39
24,534
-0.08(-0.24%)
Nov 14, 2019
31.34
32.27
30.95
31.47
38,829
+0.12(+0.39%)
Nov 13, 2019
31.39
31.57
31.17
31.35
61,988
-0.24(-0.75%)
Nov 12, 2019
31.76
32.03
31.54
31.58
43,428
-0.24(-0.74%)
Nov 11, 2019
31.74
31.98
31.39
31.82
19,926
+0.04(+0.12%)
Nov 08, 2019
31.72
32.08
31.53
31.78
28,024
+0.04(+0.12%)
Nov 07, 2019
32.07
32.27
31.65
31.74
29,236
+0.04(+0.12%)
Nov 06, 2019
31.69
31.87
31.43
31.71
52,687
-0.13(-0.42%)
Nov 05, 2019
31.39
32.02
31.39
31.84
45,202
+0.55(+1.75%)
Nov 04, 2019
31.12
31.55
30.98
31.29
44,736
+0.45(+1.47%)
Nov 01, 2019
30.88
31.32
30.68
30.84
52,558
+0.20(+0.65%)
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%)
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
.