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 (%)
Feb 26, 2010
15.28
15.52
15.26
15.39
8,244
+0.11(+0.70%)
Feb 25, 2010
15.32
15.32
15.06
15.28
2,085
-0.09(-0.57%)
Feb 24, 2010
15.66
15.66
15.22
15.37
7,195
-0.35(-2.22%)
Feb 23, 2010
15.08
16.04
15.03
15.72
16,310
+0.87(+5.87%)
Feb 22, 2010
14.47
15.14
14.47
14.85
13,757
+0.03(+0.23%)
Feb 19, 2010
15.06
15.10
14.66
14.82
23,114
-0.23(-1.52%)
Feb 18, 2010
14.88
15.06
14.57
15.04
15,565
+0.25(+1.68%)
Feb 17, 2010
14.73
14.80
14.63
14.80
4,639
+0.13(+0.87%)
Feb 16, 2010
14.65
14.75
14.45
14.67
4,243
+0.11(+0.78%)
Feb 12, 2010
14.43
14.55
14.55
14.55
4,173
+0.01(+0.05%)
Feb 11, 2010
14.43
14.68
14.43
14.55
8,125
+0.13(+0.93%)
Feb 10, 2010
14.26
14.63
14.23
14.41
7,043
+0.12(+0.85%)
Feb 09, 2010
14.50
14.80
14.29
14.29
7,855
-0.04(-0.28%)
Feb 08, 2010
14.77
14.77
14.33
14.33
10,192
-0.44(-2.95%)
Feb 05, 2010
14.94
14.94
14.63
14.77
9,357
-0.08(-0.54%)
Feb 04, 2010
15.10
15.15
14.83
14.85
8,179
-0.23(-1.56%)
Feb 03, 2010
15.60
15.81
15.08
15.08
12,909
-0.49(-3.15%)
Feb 02, 2010
15.97
15.97
15.51
15.57
11,787
-0.32(-1.99%)
Feb 01, 2010
15.88
16.17
15.74
15.89
12,814
+0.07(+0.42%)
Jan 29, 2010
15.94
15.99
15.63
15.82
6,492
+0.25(+1.59%)
Jan 28, 2010
16.11
16.11
15.45
15.57
14,624
-0.58(-3.57%)
Jan 27, 2010
15.76
16.16
15.56
16.15
11,027
+0.28(+1.78%)
Jan 26, 2010
15.43
16.10
15.18
15.87
35,615
+0.45(+2.92%)
Jan 25, 2010
15.63
15.94
15.15
15.42
6,787
-0.21(-1.37%)
Jan 22, 2010
15.47
15.74
15.22
15.63
8,591
+0.20(+1.30%)
Jan 21, 2010
15.74
16.00
15.43
15.43
13,484
-0.21(-1.37%)
Jan 20, 2010
15.94
15.94
15.49
15.65
13,095
-0.39(-2.43%)
Jan 19, 2010
15.54
16.10
15.50
16.04
10,909
+0.55(+3.55%)
Jan 15, 2010
15.68
15.49
15.49
15.49
24,590
-0.05(-0.35%)
Jan 14, 2010
15.73
15.76
15.54
15.54
5,320
+0.03(+0.17%)
Jan 13, 2010
15.67
15.69
15.47
15.51
29,132
+0.02(+0.13%)
Jan 12, 2010
15.39
15.59
15.39
15.49
9,419
-0.01(-0.04%)
Jan 11, 2010
15.51
15.55
15.44
15.50
11,705
+0.30(+1.99%)
Jan 08, 2010
15.08
15.26
15.03
15.20
10,067
+0.21(+1.39%)
Jan 07, 2010
15.43
15.47
14.92
14.99
9,936
-0.06(-0.40%)
Jan 06, 2010
15.89
16.20
15.00
15.05
30,123
-0.89(-5.60%)
Jan 05, 2010
16.22
16.22
15.77
15.94
9,425
-0.27(-1.66%)
Jan 04, 2010
16.23
16.37
15.59
16.21
10,961
+0.08(+0.50%)
Dec 31, 2009
16.35
16.13
16.13
16.13
5,663
-0.24(-1.48%)
Dec 30, 2009
16.17
16.44
15.67
16.37
10,286
+0.13(+0.78%)
Dec 29, 2009
16.24
16.29
15.97
16.24
7,760
-0.08(-0.49%)
Dec 28, 2009
16.12
16.44
15.64
16.32
6,378
+0.11(+0.70%)
Dec 24, 2009
16.08
16.21
16.08
16.21
962
+0.23(+1.43%)
Dec 23, 2009
16.04
16.10
15.84
15.98
6,471
+0.03(+0.17%)
Dec 22, 2009
15.65
16.21
15.65
15.96
10,663
+0.03(+0.17%)
Dec 21, 2009
15.37
16.10
15.30
15.93
17,334
+0.33(+2.11%)
Dec 18, 2009
15.63
16.07
15.26
15.60
56,526
+0.13(+0.82%)
Dec 17, 2009
15.95
15.95
15.43
15.47
7,058
-0.15(-0.94%)
Dec 16, 2009
15.77
15.90
15.53
15.62
10,295
+0.16(+1.04%)
Dec 15, 2009
15.32
16.17
15.18
15.46
25,057
-0.44(-2.74%)
Dec 14, 2009
15.13
16.02
15.13
15.90
8,019
+0.37(+2.38%)
Dec 11, 2009
15.76
15.76
15.51
15.53
7,337
-0.14(-0.90%)
Dec 10, 2009
16.06
16.27
15.59
15.67
5,930
-0.34(-2.10%)
Dec 09, 2009
14.96
16.40
14.80
16.00
27,073
+0.88(+5.81%)
Dec 08, 2009
15.09
15.43
14.77
15.12
13,057
-0.26(-1.66%)
Dec 07, 2009
15.13
15.43
14.78
15.38
12,001
+0.25(+1.64%)
Dec 04, 2009
15.18
15.26
14.73
15.13
11,519
+0.18(+1.21%)
Dec 03, 2009
14.86
15.36
14.46
14.95
21,005
+0.17(+1.14%)
Dec 02, 2009
14.22
15.00
14.22
14.78
11,183
+0.58(+4.06%)
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
.