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, 2017
31.24
31.24
30.45
30.58
98,220
-0.57(-1.82%)
Mar 30, 2017
29.88
31.19
29.88
31.15
52,532
+1.18(+3.94%)
Mar 29, 2017
30.06
30.23
29.84
29.97
41,241
-0.17(-0.58%)
Mar 28, 2017
29.53
30.19
29.40
30.14
42,169
+0.26(+0.88%)
Mar 27, 2017
29.40
29.92
28.75
29.88
58,312
+0.09(+0.29%)
Mar 24, 2017
30.36
30.36
29.44
29.79
54,958
+0.35(+1.19%)
Mar 23, 2017
28.92
29.75
28.92
29.44
37,066
+0.44(+1.51%)
Mar 22, 2017
29.66
29.71
28.66
29.01
71,037
-0.74(-2.50%)
Mar 21, 2017
31.19
31.19
29.63
29.75
114,221
-1.27(-4.08%)
Mar 20, 2017
31.28
31.41
30.91
31.02
57,785
-0.35(-1.11%)
Mar 17, 2017
31.15
31.41
30.62
31.37
91,687
+0.31(+0.98%)
Mar 16, 2017
30.89
31.32
30.80
31.06
48,415
+0.26(+0.85%)
Mar 15, 2017
31.28
31.37
30.71
30.80
38,103
-0.26(-0.84%)
Mar 14, 2017
30.93
31.15
30.54
31.06
39,032
+0.04(+0.14%)
Mar 13, 2017
30.67
31.15
30.67
31.02
41,172
+0.26(+0.85%)
Mar 10, 2017
30.97
31.10
30.32
30.75
58,661
+0.13(+0.43%)
Mar 09, 2017
30.71
31.15
30.58
30.62
32,665
-0.04(-0.14%)
Mar 08, 2017
31.41
31.54
30.67
30.67
21,411
-0.44(-1.40%)
Mar 07, 2017
31.02
31.28
30.36
31.10
48,089
+0.09(+0.28%)
Mar 06, 2017
31.15
31.32
30.80
31.02
39,469
-0.39(-1.25%)
Mar 03, 2017
31.19
31.54
30.49
31.41
56,010
+0.22(+0.70%)
Mar 02, 2017
31.89
31.89
31.19
31.19
60,418
-0.74(-2.33%)
Mar 01, 2017
31.67
31.98
31.58
31.93
71,428
+0.79(+2.52%)
Feb 28, 2017
31.80
31.80
30.84
31.15
93,413
-0.61(-1.93%)
Feb 27, 2017
31.63
31.93
31.63
31.76
46,001
+0.00(+0.00%)
Feb 24, 2017
31.58
31.89
31.28
31.76
64,233
-0.13(-0.41%)
Feb 23, 2017
31.85
32.00
31.54
31.89
54,085
-0.04(-0.14%)
Feb 22, 2017
32.02
32.20
31.72
31.93
51,590
-0.04(-0.14%)
Feb 21, 2017
31.85
32.15
31.85
31.98
53,651
+0.04(+0.14%)
Feb 17, 2017
31.93
31.93
31.93
0
+0.31(+0.97%)
Feb 16, 2017
31.76
31.76
31.24
31.63
62,721
+0.13(+0.42%)
Feb 15, 2017
31.72
31.76
31.37
31.50
82,954
-0.13(-0.41%)
Feb 14, 2017
31.37
31.80
31.15
31.63
51,193
+0.22(+0.70%)
Feb 13, 2017
31.24
31.54
31.19
31.41
53,348
+0.39(+1.27%)
Feb 10, 2017
31.10
31.19
30.93
31.02
68,012
+0.00(+0.00%)
Feb 09, 2017
30.58
31.24
30.54
31.02
60,367
+0.31(+1.00%)
Feb 08, 2017
30.75
30.89
30.47
30.71
87,870
-0.31(-0.99%)
Feb 07, 2017
31.32
31.32
30.67
31.02
99,139
-0.13(-0.42%)
Feb 06, 2017
31.67
31.80
31.15
31.15
57,626
-0.66(-2.06%)
Feb 03, 2017
31.50
31.89
31.32
31.80
53,271
+0.61(+1.96%)
Feb 02, 2017
31.28
31.41
30.80
31.19
60,169
-0.26(-0.83%)
Feb 01, 2017
31.89
32.20
31.28
31.45
48,177
-0.13(-0.42%)
Jan 31, 2017
31.45
31.67
31.32
31.58
86,413
+0.17(+0.56%)
Jan 30, 2017
31.89
31.89
31.41
31.41
45,399
-0.61(-1.91%)
Jan 27, 2017
32.11
32.41
31.93
32.02
89,098
+0.00(+0.00%)
Jan 26, 2017
32.20
32.28
31.89
32.02
62,904
-0.13(-0.41%)
Jan 25, 2017
32.33
32.50
32.02
32.15
61,846
+0.09(+0.27%)
Jan 24, 2017
31.50
32.15
31.18
32.07
60,911
+0.66(+2.09%)
Jan 23, 2017
31.41
31.50
31.15
31.41
21,764
-0.22(-0.69%)
Jan 20, 2017
31.32
31.72
31.28
31.63
45,223
+0.35(+1.12%)
Jan 19, 2017
31.15
31.32
30.89
31.28
56,691
+0.11(+0.36%)
Jan 18, 2017
30.82
31.21
30.73
31.17
58,446
+0.43(+1.41%)
Jan 17, 2017
31.77
31.77
30.73
30.73
61,265
-1.35(-4.19%)
Jan 13, 2017
32.08
32.08
32.08
0
+0.43(+1.37%)
Jan 12, 2017
31.99
32.16
31.34
31.64
38,256
-0.65(-2.02%)
Jan 11, 2017
32.12
32.34
31.90
32.29
49,730
+0.09(+0.27%)
Jan 10, 2017
31.69
32.34
31.51
32.21
55,884
+0.69(+2.20%)
Jan 09, 2017
31.99
32.25
31.51
31.51
95,199
-0.69(-2.16%)
Jan 06, 2017
32.42
32.60
32.16
32.21
45,649
-0.26(-0.80%)
Jan 05, 2017
33.16
33.21
32.42
32.47
48,239
-0.82(-2.48%)
Jan 04, 2017
32.64
33.38
32.64
33.29
129,937
+0.56(+1.72%)
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
.