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, 2011
15.49
15.67
15.33
15.58
20,113
+0.02(+0.13%)
Mar 30, 2011
15.42
15.75
15.41
15.56
51,654
+0.21(+1.36%)
Mar 29, 2011
15.26
15.40
15.24
15.35
9,562
+0.15(+0.96%)
Mar 28, 2011
15.41
15.66
15.19
15.20
34,139
-0.13(-0.82%)
Mar 25, 2011
15.84
15.89
15.33
15.33
20,555
-0.37(-2.35%)
Mar 24, 2011
15.49
15.88
15.26
15.70
53,626
+0.22(+1.39%)
Mar 23, 2011
15.39
15.49
15.25
15.48
13,027
+0.11(+0.72%)
Mar 22, 2011
15.44
15.48
15.37
15.37
2,454
+0.00(+0.00%)
Mar 21, 2011
15.36
15.70
15.17
15.37
32,224
+0.09(+0.59%)
Mar 18, 2011
15.17
15.29
15.06
15.28
36,933
+0.25(+1.67%)
Mar 17, 2011
15.00
15.14
14.86
15.03
21,901
+0.29(+1.99%)
Mar 16, 2011
14.84
15.09
14.73
14.73
12,852
-0.15(-0.98%)
Mar 15, 2011
14.64
15.09
14.64
14.88
25,079
-0.22(-1.48%)
Mar 14, 2011
15.08
15.32
14.98
15.10
13,327
-0.11(-0.73%)
Mar 11, 2011
15.08
15.27
15.08
15.22
19,013
+0.10(+0.69%)
Mar 10, 2011
15.28
15.58
15.08
15.11
28,525
-0.40(-2.60%)
Mar 09, 2011
15.15
15.70
15.15
15.51
27,234
+0.39(+2.58%)
Mar 08, 2011
14.63
15.15
14.63
15.12
27,089
+0.54(+3.73%)
Mar 07, 2011
14.80
14.84
14.39
14.58
31,312
-0.15(-0.99%)
Mar 04, 2011
14.90
14.90
14.73
14.73
7,102
-0.20(-1.31%)
Mar 03, 2011
15.05
15.38
14.90
14.92
14,180
+0.09(+0.61%)
Mar 02, 2011
15.02
15.15
14.70
14.83
17,604
-0.19(-1.25%)
Mar 01, 2011
15.42
15.42
15.01
15.02
16,629
-0.39(-2.53%)
Feb 28, 2011
15.38
15.45
15.36
15.41
8,161
+0.20(+1.33%)
Feb 25, 2011
15.42
15.42
15.19
15.21
5,488
-0.19(-1.22%)
Feb 24, 2011
15.30
15.44
15.19
15.40
15,713
+0.22(+1.42%)
Feb 23, 2011
15.35
15.51
15.18
15.18
12,624
-0.06(-0.41%)
Feb 22, 2011
15.33
15.94
15.15
15.24
19,274
-0.32(-2.06%)
Feb 18, 2011
15.57
16.01
15.45
15.56
12,272
+0.08(+0.54%)
Feb 17, 2011
15.35
15.60
15.35
15.48
14,120
+0.03(+0.18%)
Feb 16, 2011
15.63
15.63
15.29
15.45
9,713
+0.15(+0.96%)
Feb 15, 2011
15.57
15.57
14.99
15.31
18,124
-0.22(-1.44%)
Feb 14, 2011
15.63
15.77
15.40
15.53
10,419
-0.08(-0.53%)
Feb 11, 2011
15.30
15.62
15.22
15.61
13,905
+0.17(+1.08%)
Feb 10, 2011
15.40
15.73
15.31
15.45
18,141
-0.06(-0.36%)
Feb 09, 2011
15.68
15.68
15.27
15.50
13,978
-0.25(-1.59%)
Feb 08, 2011
16.06
16.06
15.56
15.75
10,230
-0.16(-1.01%)
Feb 07, 2011
16.18
16.18
15.85
15.91
7,147
-0.03(-0.22%)
Feb 04, 2011
16.04
16.17
15.85
15.95
14,990
-0.20(-1.25%)
Feb 03, 2011
16.34
16.34
15.76
16.15
7,364
-0.13(-0.81%)
Feb 02, 2011
16.27
16.36
16.13
16.28
5,899
-0.10(-0.64%)
Feb 01, 2011
15.91
16.44
15.91
16.39
27,009
+0.58(+3.66%)
Jan 31, 2011
15.24
15.81
15.24
15.81
18,642
+0.70(+4.61%)
Jan 28, 2011
16.20
16.33
15.05
15.11
25,900
-1.18(-7.27%)
Jan 27, 2011
16.34
16.36
15.98
16.29
9,849
-0.03(-0.21%)
Jan 26, 2011
15.95
16.39
15.95
16.33
9,701
+0.44(+2.76%)
Jan 25, 2011
15.58
16.18
15.58
15.89
30,513
+0.13(+0.84%)
Jan 24, 2011
15.40
15.96
15.33
15.76
13,180
+0.55(+3.62%)
Jan 21, 2011
15.53
15.67
15.16
15.21
35,431
-0.11(-0.73%)
Jan 20, 2011
15.47
15.89
15.32
15.32
30,320
-0.26(-1.70%)
Jan 19, 2011
16.09
16.27
15.47
15.58
37,200
-0.58(-3.58%)
Jan 18, 2011
16.25
16.45
16.02
16.16
11,659
-0.19(-1.15%)
Jan 14, 2011
16.32
16.50
16.16
16.35
18,086
+0.23(+1.43%)
Jan 13, 2011
16.73
16.88
16.11
16.12
16,790
-0.45(-2.73%)
Jan 12, 2011
17.14
17.31
16.55
16.57
19,286
-0.37(-2.18%)
Jan 11, 2011
17.09
17.32
16.94
16.94
26,835
-0.08(-0.45%)
Jan 10, 2011
17.14
17.39
16.91
17.02
24,698
-0.12(-0.69%)
Jan 07, 2011
17.68
17.76
17.09
17.14
22,182
-0.54(-3.07%)
Jan 06, 2011
17.69
17.70
17.36
17.68
13,184
-0.06(-0.35%)
Jan 05, 2011
17.69
17.81
17.48
17.74
8,327
+0.24(+1.39%)
Jan 04, 2011
18.01
18.01
17.46
17.50
14,050
-0.56(-3.12%)
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
.