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 (%)
Mar 31, 2009
13.39
13.39
13.39
13.39
149
+0.48(+3.69%)
Mar 30, 2009
12.92
12.92
12.92
12.92
894
+0.00(+0.00%)
Mar 26, 2009
12.92
12.92
12.92
12.92
447
+0.17(+1.32%)
Mar 25, 2009
12.75
12.75
12.75
12.75
298
+0.00(+0.00%)
Mar 24, 2009
12.77
12.77
12.75
12.75
909
-0.34(-2.56%)
Mar 23, 2009
12.75
13.08
12.75
13.08
3,070
+0.50(+3.94%)
Mar 20, 2009
12.62
12.62
12.59
12.59
1,220
-0.03(-0.27%)
Mar 19, 2009
12.59
12.62
12.59
12.62
2,384
-0.19(-1.47%)
Mar 17, 2009
12.80
12.81
12.81
12.81
894
+0.32(+2.58%)
Mar 16, 2009
12.48
12.50
12.48
12.49
745
+0.01(+0.11%)
Mar 13, 2009
12.07
12.47
11.74
12.47
4,618
+0.73(+6.23%)
Mar 12, 2009
12.25
12.25
11.74
11.74
33,802
-0.50(-4.11%)
Mar 11, 2009
12.25
12.25
12.25
12.25
0
+0.00(+0.00%)
Mar 10, 2009
12.25
12.25
12.25
12.25
1,639
-0.02(-0.19%)
Mar 09, 2009
12.38
12.38
12.27
12.27
1,490
-0.11(-0.89%)
Mar 06, 2009
12.41
12.41
12.25
12.38
3,427
-0.03(-0.27%)
Mar 05, 2009
12.49
12.49
12.41
12.41
2,909
-0.34(-2.63%)
Mar 04, 2009
12.41
12.75
12.41
12.75
1,645
+0.34(+2.70%)
Mar 02, 2009
12.61
12.61
12.41
12.41
2,848
-0.20(-1.60%)
Feb 26, 2009
12.61
12.61
12.61
12.61
0
+0.00(+0.00%)
Feb 25, 2009
12.65
12.65
12.61
12.61
596
-0.30(-2.34%)
Feb 24, 2009
12.75
12.92
12.75
12.92
1,786
+0.17(+1.32%)
Feb 19, 2009
12.75
12.75
12.75
12.75
0
+0.00(+0.00%)
Feb 18, 2009
12.75
12.75
12.75
12.75
3,903
+0.00(+0.00%)
Feb 13, 2009
12.78
12.75
12.75
12.75
596
-0.64(-4.81%)
Feb 12, 2009
13.39
13.41
12.75
13.39
2,272
+0.00(+0.00%)
Feb 10, 2009
13.41
13.39
13.39
13.39
1,490
+0.44(+3.42%)
Feb 09, 2009
12.95
12.95
12.95
12.95
2,839
-0.47(-3.50%)
Feb 06, 2009
13.42
13.42
13.42
13.42
0
+0.00(+0.00%)
Feb 05, 2009
13.42
13.42
13.42
13.42
721
+0.34(+2.56%)
Feb 03, 2009
13.08
13.08
13.08
13.08
0
+0.00(+0.00%)
Feb 02, 2009
12.78
13.08
12.78
13.08
2,794
+0.44(+3.45%)
Jan 30, 2009
12.48
12.65
12.48
12.65
447
-0.11(-0.84%)
Jan 29, 2009
13.59
13.79
12.76
12.76
10,535
-1.31(-9.33%)
Jan 28, 2009
13.52
14.07
13.52
14.07
596
+0.34(+2.47%)
Jan 27, 2009
14.07
14.07
13.73
13.73
2,421
+0.34(+2.56%)
Jan 26, 2009
14.07
14.07
13.39
13.39
2,751
+0.47(+3.64%)
Jan 23, 2009
13.26
13.26
12.92
12.92
1,192
+0.50(+4.05%)
Jan 22, 2009
12.49
12.49
12.41
12.41
894
-0.17(-1.33%)
Jan 21, 2009
12.58
12.58
12.58
12.58
0
+0.00(+0.00%)
Jan 20, 2009
12.75
12.75
12.58
12.58
1,341
-0.19(-1.47%)
Jan 16, 2009
12.77
12.77
12.77
12.77
149
-0.12(-0.92%)
Jan 15, 2009
12.78
12.89
12.75
12.89
3,099
-1.01(-7.24%)
Jan 14, 2009
13.86
13.89
13.86
13.89
506
+0.57(+4.31%)
Jan 13, 2009
13.89
13.89
13.29
13.32
6,636
+0.57(+4.47%)
Jan 08, 2009
12.75
12.75
12.75
12.75
0
+0.15(+1.17%)
Jan 07, 2009
12.60
12.60
12.60
12.60
149
-0.64(-4.86%)
Jan 06, 2009
12.75
13.25
12.75
13.25
1,490
+0.66(+5.28%)
Jan 05, 2009
12.58
12.61
12.58
12.58
3,427
-0.52(-3.95%)
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
.