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, 2010
15.43
15.94
15.43
15.70
9,308
-0.01(-0.09%)
Mar 30, 2010
15.83
15.83
15.34
15.71
12,037
+0.17(+1.08%)
Mar 29, 2010
16.24
16.24
15.43
15.55
8,837
-0.66(-4.10%)
Mar 26, 2010
16.38
16.45
16.10
16.21
5,937
-0.29(-1.75%)
Mar 25, 2010
16.94
16.97
16.42
16.50
38,248
-0.45(-2.65%)
Mar 24, 2010
17.06
17.12
16.88
16.95
4,168
-0.19(-1.14%)
Mar 23, 2010
17.13
17.24
16.88
17.14
8,194
-0.06(-0.35%)
Mar 22, 2010
17.32
17.37
16.81
17.20
10,061
-0.21(-1.19%)
Mar 19, 2010
17.13
17.42
17.11
17.41
20,617
+0.38(+2.25%)
Mar 18, 2010
16.98
17.18
16.90
17.03
5,541
-0.01(-0.08%)
Mar 17, 2010
17.07
17.11
16.89
17.04
2,029
-0.40(-2.31%)
Mar 16, 2010
17.11
17.45
17.03
17.45
7,264
-0.03(-0.19%)
Mar 15, 2010
17.38
17.61
17.03
17.48
4,010
+0.42(+2.44%)
Mar 12, 2010
17.09
17.44
17.06
17.06
3,469
-0.30(-1.74%)
Mar 11, 2010
17.04
17.36
17.04
17.36
4,174
+0.20(+1.17%)
Mar 10, 2010
16.87
17.16
16.79
17.16
5,049
+0.39(+2.32%)
Mar 09, 2010
16.56
16.77
16.45
16.77
7,653
+0.25(+1.54%)
Mar 08, 2010
16.60
16.60
16.24
16.52
2,140
-0.03(-0.20%)
Mar 05, 2010
16.22
16.63
16.22
16.55
8,448
+0.32(+1.94%)
Mar 04, 2010
16.24
16.24
16.10
16.24
4,524
+0.03(+0.21%)
Mar 03, 2010
16.23
16.57
16.20
16.20
10,360
-0.07(-0.41%)
Mar 02, 2010
15.71
16.37
15.71
16.27
15,100
+0.39(+2.45%)
Mar 01, 2010
15.43
15.94
15.15
15.88
9,551
+0.49(+3.18%)
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%)
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
.