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 (%)
Jan 29, 2021
24.19
24.19
24.19
0
-3.37(-12.22%)
Jan 28, 2021
27.78
27.84
26.67
27.56
448,961
+0.14(+0.51%)
Jan 27, 2021
28.38
28.56
27.19
27.42
479,369
-1.37(-4.75%)
Jan 26, 2021
28.72
29.63
28.25
28.78
1,093,151
+1.89(+7.03%)
Jan 25, 2021
26.61
26.99
25.85
26.89
178,720
-0.08(-0.29%)
Jan 22, 2021
26.02
27.00
25.78
26.97
240,967
+0.54(+2.06%)
Jan 21, 2021
26.20
26.80
25.79
26.43
208,972
+0.17(+0.64%)
Jan 20, 2021
26.89
26.89
25.45
26.26
272,862
-0.85(-3.14%)
Jan 19, 2021
27.09
27.26
26.61
27.11
90,274
+0.40(+1.48%)
Jan 15, 2021
26.98
27.04
26.34
26.71
86,550
-0.53(-1.96%)
Jan 14, 2021
27.16
27.53
26.87
27.25
105,695
+0.49(+1.81%)
Jan 13, 2021
25.95
27.10
25.95
26.76
80,034
-0.37(-1.35%)
Jan 12, 2021
26.55
27.41
26.55
27.13
101,495
+0.83(+3.16%)
Jan 11, 2021
25.50
26.34
25.29
26.30
114,938
+0.57(+2.23%)
Jan 08, 2021
26.00
26.00
24.88
25.72
83,217
-0.09(-0.35%)
Jan 07, 2021
26.53
26.53
25.37
25.81
178,118
+0.82(+3.29%)
Jan 06, 2021
25.55
26.61
24.74
24.99
290,565
+0.47(+1.90%)
Jan 05, 2021
23.98
24.77
23.98
24.53
129,791
+0.56(+2.36%)
Jan 04, 2021
24.08
24.31
23.22
23.96
101,271
+0.02(+0.08%)
Dec 31, 2020
23.94
23.94
23.94
62,043
+0.01(+0.04%)
Dec 30, 2020
23.73
24.01
23.73
23.93
62,043
+0.26(+1.09%)
Dec 29, 2020
24.19
24.28
23.55
23.68
58,221
-0.65(-2.69%)
Dec 28, 2020
24.18
24.90
24.18
24.33
70,689
+0.09(+0.37%)
Dec 24, 2020
24.24
24.33
23.90
24.24
42,921
+0.01(+0.04%)
Dec 23, 2020
24.08
24.28
23.48
24.23
71,505
+0.95(+4.08%)
Dec 22, 2020
23.73
24.41
23.19
23.28
49,784
-0.57(-2.41%)
Dec 21, 2020
23.90
24.15
23.40
23.85
77,234
-0.18(-0.74%)
Dec 18, 2020
24.78
24.78
23.87
24.03
217,941
-0.76(-3.07%)
Dec 17, 2020
24.74
24.96
24.26
24.79
91,411
-0.25(-0.99%)
Dec 16, 2020
24.17
25.29
24.17
25.04
151,735
+0.39(+1.57%)
Dec 15, 2020
24.05
24.75
23.70
24.66
78,740
+0.73(+3.06%)
Dec 14, 2020
24.51
24.80
23.83
23.92
45,199
-0.17(-0.70%)
Dec 11, 2020
23.85
24.57
23.72
24.09
80,793
-0.14(-0.57%)
Dec 10, 2020
23.67
24.27
23.65
24.23
55,154
+0.19(+0.78%)
Dec 09, 2020
25.53
25.53
23.55
24.04
114,402
-0.04(-0.16%)
Dec 08, 2020
24.06
24.68
24.05
24.08
134,032
-0.58(-2.37%)
Dec 07, 2020
24.54
25.08
24.20
24.67
110,901
-0.17(-0.68%)
Dec 04, 2020
24.08
24.96
23.45
24.83
93,518
+1.42(+6.05%)
Dec 03, 2020
23.45
23.71
22.97
23.42
62,412
-0.03(-0.13%)
Dec 02, 2020
22.65
23.53
22.65
23.45
66,322
+0.59(+2.60%)
Dec 01, 2020
23.13
23.19
22.27
22.85
86,606
+0.75(+3.41%)
Nov 30, 2020
23.31
23.38
22.01
22.10
123,177
-1.26(-5.38%)
Nov 27, 2020
24.91
24.91
23.28
23.36
129,774
-0.69(-2.88%)
Nov 25, 2020
23.68
24.11
23.12
24.05
107,758
+0.65(+2.79%)
Nov 24, 2020
23.08
23.54
22.53
23.40
84,494
+1.34(+6.06%)
Nov 23, 2020
22.55
22.55
21.83
22.06
92,525
+0.49(+2.25%)
Nov 20, 2020
21.02
21.75
21.02
21.58
92,609
+0.27(+1.25%)
Nov 19, 2020
20.47
21.37
20.47
21.31
112,842
+0.45(+2.14%)
Nov 18, 2020
21.77
21.77
20.84
20.86
161,705
-0.10(-0.47%)
Nov 17, 2020
20.94
21.07
20.70
20.96
88,268
-0.42(-1.95%)
Nov 16, 2020
20.99
21.48
20.99
21.38
122,369
+0.90(+4.40%)
Nov 13, 2020
21.18
21.18
20.30
20.48
162,799
+0.23(+1.12%)
Nov 12, 2020
20.33
20.65
19.80
20.25
69,817
-0.74(-3.54%)
Nov 11, 2020
22.07
22.07
20.63
20.99
57,852
-1.05(-4.76%)
Nov 10, 2020
21.91
22.24
21.13
22.04
84,939
+0.85(+4.02%)
Nov 09, 2020
20.11
21.88
19.55
21.19
194,342
+2.64(+14.26%)
Nov 06, 2020
19.23
19.46
18.34
18.55
62,817
-0.70(-3.65%)
Nov 05, 2020
18.63
19.44
18.63
19.25
75,419
+0.59(+3.18%)
Nov 04, 2020
19.47
19.47
18.37
18.65
103,792
-1.30(-6.50%)
Nov 03, 2020
19.93
20.24
19.73
19.95
83,721
+0.52(+2.70%)
Nov 02, 2020
20.09
20.09
19.25
19.43
74,119
+0.08(+0.41%)
Oct 30, 2020
19.21
19.55
18.96
19.35
124,624
+0.13(+0.67%)
Oct 29, 2020
18.24
19.24
18.06
19.22
64,708
+0.78(+4.24%)
Oct 28, 2020
18.80
19.51
18.40
18.44
82,197
-0.55(-2.92%)
Oct 27, 2020
19.54
19.85
18.87
18.99
56,784
-0.96(-4.81%)
Oct 26, 2020
19.84
19.96
19.51
19.95
40,465
-0.21(-1.03%)
Oct 23, 2020
20.49
20.49
19.82
20.16
79,682
+0.30(+1.50%)
Oct 22, 2020
19.16
19.89
19.14
19.86
74,092
+0.77(+4.05%)
Oct 21, 2020
19.07
19.18
18.95
19.09
54,851
+0.09(+0.46%)
Oct 20, 2020
19.44
19.44
18.88
19.00
51,484
+0.14(+0.73%)
Oct 19, 2020
19.25
19.41
18.81
18.87
31,200
-0.22(-1.13%)
Oct 16, 2020
18.95
19.27
18.62
19.08
39,059
+0.03(+0.15%)
Oct 15, 2020
18.21
19.08
18.02
19.05
52,786
+0.59(+3.18%)
Oct 14, 2020
18.55
18.68
18.46
18.46
50,358
-0.12(-0.63%)
Oct 13, 2020
19.01
19.02
18.43
18.58
44,702
-0.61(-3.16%)
Oct 12, 2020
18.87
19.24
18.76
19.19
45,957
+0.29(+1.55%)
Oct 09, 2020
18.13
19.16
18.13
18.89
62,372
-0.06(-0.31%)
Oct 08, 2020
18.84
19.08
18.23
18.95
82,373
+0.33(+1.79%)
Oct 07, 2020
18.55
18.85
18.34
18.62
60,407
+0.28(+1.55%)
Oct 06, 2020
18.40
18.96
18.23
18.34
129,838
+0.21(+1.13%)
Oct 05, 2020
17.72
18.17
17.66
18.13
81,720
+0.62(+3.52%)
Oct 02, 2020
17.54
17.76
16.89
17.52
119,222
+0.34(+1.99%)
Oct 01, 2020
16.99
17.17
16.67
17.17
84,400
+0.13(+0.75%)
Sep 30, 2020
16.89
17.42
16.89
17.05
64,593
+0.09(+0.52%)
Sep 29, 2020
17.07
17.07
16.55
16.96
48,236
-0.20(-1.14%)
Sep 28, 2020
17.01
17.42
16.97
17.15
65,841
+0.43(+2.57%)
Sep 25, 2020
16.40
16.78
16.40
16.72
99,795
+0.09(+0.53%)
Sep 24, 2020
16.31
17.16
16.27
16.64
140,899
+0.47(+2.90%)
Sep 23, 2020
16.77
17.06
16.15
16.17
177,281
-0.58(-3.45%)
Sep 22, 2020
17.38
17.45
16.64
16.74
176,861
-0.57(-3.28%)
Sep 21, 2020
17.97
18.04
17.03
17.31
154,825
-1.11(-6.05%)
Sep 18, 2020
19.13
19.16
18.40
18.43
337,013
-0.70(-3.68%)
Sep 17, 2020
18.99
19.28
18.99
19.13
46,720
-0.17(-0.86%)
Sep 16, 2020
19.23
19.40
19.08
19.30
54,356
+0.09(+0.46%)
Sep 15, 2020
19.60
19.79
19.19
19.21
62,330
-0.32(-1.65%)
Sep 14, 2020
19.10
19.64
19.10
19.53
70,855
+0.42(+2.20%)
Sep 11, 2020
19.26
19.26
18.89
19.11
71,063
-0.09(-0.46%)
Sep 10, 2020
19.82
19.82
19.20
19.20
182,301
-0.38(-1.95%)
Sep 09, 2020
19.79
19.83
19.50
19.58
105,349
-0.06(-0.30%)
Sep 08, 2020
20.06
20.06
19.44
19.64
93,280
-0.54(-2.67%)
Sep 04, 2020
20.17
20.38
19.67
20.18
103,476
+0.39(+1.98%)
Sep 03, 2020
19.79
20.28
19.57
19.79
84,747
+0.09(+0.45%)
Sep 02, 2020
19.56
19.79
19.54
19.70
66,805
+0.10(+0.50%)
Sep 01, 2020
19.43
19.89
19.28
19.60
60,335
+0.03(+0.15%)
Aug 31, 2020
19.58
19.75
19.39
19.57
90,557
-0.12(-0.62%)
Aug 28, 2020
19.80
19.80
19.41
19.69
134,355
+0.07(+0.37%)
Aug 27, 2020
19.38
19.94
19.37
19.62
46,775
+0.27(+1.42%)
Aug 26, 2020
19.60
19.78
19.32
19.34
74,247
-0.44(-2.22%)
Aug 25, 2020
20.05
20.31
19.61
19.79
59,006
-0.12(-0.59%)
Aug 24, 2020
19.79
19.94
19.39
19.90
68,549
+0.33(+1.70%)
Aug 21, 2020
19.52
19.80
19.34
19.57
151,431
-0.11(-0.55%)
Aug 20, 2020
19.22
19.79
19.14
19.68
75,375
+0.12(+0.60%)
Aug 19, 2020
19.42
19.92
19.29
19.56
36,787
+0.17(+0.86%)
Aug 18, 2020
19.94
19.94
19.34
19.39
73,202
-0.56(-2.79%)
Aug 17, 2020
20.01
20.14
19.71
19.95
36,387
-0.20(-0.97%)
Aug 14, 2020
19.77
20.32
19.67
20.15
36,912
+0.20(+0.98%)
Aug 13, 2020
20.23
20.31
19.82
19.95
37,257
-0.49(-2.39%)
Aug 12, 2020
20.87
20.89
20.22
20.44
75,609
+0.01(+0.05%)
Aug 11, 2020
20.78
21.23
20.25
20.43
76,047
+0.05(+0.24%)
Aug 10, 2020
20.86
21.44
20.30
20.38
137,339
-0.42(-2.02%)
Aug 07, 2020
19.23
20.80
19.23
20.80
175,050
+1.41(+7.26%)
Aug 06, 2020
18.99
19.52
18.99
19.39
154,644
+0.17(+0.86%)
Aug 05, 2020
18.63
19.35
18.34
19.23
238,128
+0.91(+4.97%)
Aug 04, 2020
17.72
18.32
17.72
18.32
178,355
+0.47(+2.63%)
Aug 03, 2020
17.83
17.89
17.48
17.85
97,924
+0.16(+0.88%)
Jul 31, 2020
17.72
17.96
17.36
17.69
178,731
-0.14(-0.77%)
Jul 30, 2020
17.90
17.99
17.53
17.83
116,492
-0.37(-2.04%)
Jul 29, 2020
17.67
18.30
17.41
18.20
162,175
+0.77(+4.43%)
Jul 28, 2020
17.50
17.75
17.36
17.43
142,213
-0.20(-1.11%)
Jul 27, 2020
17.98
18.14
17.29
17.62
133,297
-0.31(-1.72%)
Jul 24, 2020
18.09
18.28
17.92
17.93
85,275
-0.09(-0.52%)
Jul 23, 2020
17.64
18.04
17.47
18.02
102,298
+0.35(+1.99%)
Jul 22, 2020
17.91
17.98
17.48
17.67
114,171
-0.45(-2.48%)
Jul 21, 2020
17.52
18.41
17.52
18.12
144,396
+0.85(+4.93%)
Jul 20, 2020
17.84
17.98
17.23
17.27
121,680
-0.71(-3.97%)
Jul 17, 2020
18.74
18.74
17.94
17.99
89,877
-0.51(-2.75%)
Jul 16, 2020
18.21
18.78
18.11
18.49
85,708
+0.23(+1.27%)
Jul 15, 2020
18.25
18.59
17.92
18.26
166,291
+0.54(+3.05%)
Jul 14, 2020
18.18
18.50
17.59
17.72
92,802
-0.39(-2.13%)
Jul 13, 2020
18.40
18.54
17.69
18.11
140,218
+0.02(+0.13%)
Jul 10, 2020
17.33
18.19
17.33
18.08
138,442
+0.85(+4.93%)
Jul 09, 2020
18.09
18.09
17.06
17.23
260,496
-0.93(-5.13%)
Jul 08, 2020
18.43
18.69
17.62
18.17
193,701
-0.40(-2.13%)
Jul 07, 2020
19.19
19.28
18.44
18.56
191,725
-0.79(-4.09%)
Jul 06, 2020
19.79
20.28
19.26
19.35
235,862
-0.25(-1.28%)
Jul 02, 2020
21.06
21.06
19.03
19.60
343,465
-1.47(-6.97%)
Jul 01, 2020
22.06
22.13
21.07
21.07
75,060
-0.98(-4.47%)
Jun 30, 2020
21.26
22.22
21.26
22.06
53,730
+0.57(+2.65%)
Jun 29, 2020
20.93
21.59
20.87
21.49
106,639
+0.90(+4.36%)
Jun 26, 2020
20.90
21.05
19.96
20.59
214,549
-0.72(-3.40%)
Jun 25, 2020
20.43
21.44
20.43
21.31
71,618
+0.65(+3.13%)
Jun 24, 2020
21.23
21.23
20.44
20.67
59,467
-0.97(-4.46%)
Jun 23, 2020
22.26
22.55
21.55
21.63
78,242
-0.15(-0.71%)
Jun 22, 2020
21.93
21.93
21.41
21.79
89,544
+0.04(+0.18%)
Jun 19, 2020
21.51
21.75
20.71
21.75
221,487
+0.58(+2.74%)
Jun 18, 2020
20.80
21.53
20.79
21.17
65,131
+0.02(+0.09%)
Jun 17, 2020
21.73
22.21
21.08
21.15
60,880
-0.67(-3.05%)
Jun 16, 2020
22.23
22.92
21.38
21.82
101,896
+0.93(+4.44%)
Jun 15, 2020
19.95
21.01
19.82
20.89
55,518
+0.10(+0.46%)
Jun 12, 2020
21.20
21.21
20.17
20.79
51,462
+0.55(+2.72%)
Jun 11, 2020
20.76
21.00
20.20
20.24
126,605
-1.71(-7.79%)
Jun 10, 2020
23.42
23.42
21.90
21.95
58,768
-1.55(-6.61%)
Jun 09, 2020
23.26
24.01
22.87
23.51
56,121
-0.49(-2.05%)
Jun 08, 2020
23.42
24.00
23.42
24.00
64,325
+0.73(+3.15%)
Jun 05, 2020
22.74
23.75
22.37
23.26
131,815
+1.83(+8.51%)
Jun 04, 2020
21.12
21.73
20.94
21.44
47,827
+0.23(+1.09%)
Jun 03, 2020
20.76
21.55
20.54
21.21
69,220
+1.03(+5.12%)
Jun 02, 2020
20.58
22.03
20.11
20.17
83,263
-0.11(-0.52%)
Jun 01, 2020
20.72
20.80
20.23
20.28
63,291
-0.29(-1.41%)
May 29, 2020
20.92
21.48
20.16
20.57
76,521
-0.54(-2.56%)
May 28, 2020
22.79
22.81
21.08
21.11
62,231
-1.22(-5.45%)
May 27, 2020
21.29
22.53
21.25
22.33
105,129
+1.90(+9.31%)
May 26, 2020
20.46
20.78
20.18
20.43
92,914
+0.83(+4.24%)
May 22, 2020
19.53
19.69
19.13
19.59
107,792
+0.12(+0.59%)
May 21, 2020
19.37
19.60
19.22
19.48
70,595
-0.07(-0.35%)
May 20, 2020
18.96
19.87
18.96
19.55
101,002
+0.99(+5.36%)
May 19, 2020
19.25
19.53
18.55
18.55
75,168
-0.81(-4.19%)
May 18, 2020
18.91
19.64
18.35
19.36
120,449
+1.34(+7.45%)
May 15, 2020
17.73
18.18
17.51
18.02
70,515
+0.13(+0.70%)
May 14, 2020
17.22
17.99
16.77
17.90
95,270
+0.18(+1.04%)
May 13, 2020
17.75
18.10
17.21
17.71
129,150
-0.44(-2.45%)
May 12, 2020
19.31
19.31
18.09
18.16
84,556
-1.02(-5.34%)
May 11, 2020
19.48
19.79
18.72
19.18
99,063
-0.72(-3.64%)
May 08, 2020
19.49
19.91
19.09
19.90
86,565
+0.95(+4.99%)
May 07, 2020
18.87
19.26
18.59
18.96
57,276
+0.33(+1.76%)
May 06, 2020
18.91
19.16
18.55
18.63
64,815
-0.24(-1.28%)
May 05, 2020
19.79
19.81
18.78
18.87
78,359
-0.36(-1.86%)
May 04, 2020
19.29
19.64
18.85
19.23
59,667
-0.21(-1.09%)
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
.