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 (%)
Apr 30, 2013
15.71
15.71
15.42
15.49
0
-0.15(-0.98%)
Apr 29, 2013
15.65
15.85
15.55
15.65
29,817
+0.03(+0.20%)
Apr 26, 2013
15.57
15.69
15.54
15.62
59,961
+0.05(+0.30%)
Apr 25, 2013
15.54
15.81
15.44
15.57
0
+0.12(+0.79%)
Apr 24, 2013
16.12
16.12
15.43
15.45
29,113
-0.05(-0.35%)
Apr 23, 2013
15.56
15.65
15.38
15.50
34,051
+0.12(+0.75%)
Apr 22, 2013
15.71
15.71
15.20
15.39
30,252
-0.12(-0.79%)
Apr 19, 2013
15.37
15.67
15.37
15.51
25,297
+0.13(+0.85%)
Apr 18, 2013
15.68
15.69
15.36
15.38
29,573
-0.18(-1.18%)
Apr 17, 2013
16.69
16.69
15.53
15.56
28,655
-0.87(-5.28%)
Apr 16, 2013
16.16
16.52
16.16
16.43
19,996
+0.44(+2.74%)
Apr 15, 2013
16.99
17.46
15.73
15.99
45,511
-1.13(-6.60%)
Apr 12, 2013
17.18
17.50
16.97
17.12
25,495
-0.16(-0.92%)
Apr 11, 2013
17.10
17.61
17.10
17.28
13,010
+0.10(+0.57%)
Apr 10, 2013
16.65
17.22
16.55
17.18
17,415
+0.52(+3.10%)
Apr 09, 2013
16.21
16.74
16.17
16.67
11,168
+0.41(+2.52%)
Apr 08, 2013
16.08
16.40
16.08
16.26
10,680
+0.23(+1.42%)
Apr 05, 2013
16.00
16.15
15.95
16.03
10,973
-0.24(-1.49%)
Apr 04, 2013
16.22
16.30
15.95
16.27
10,746
+0.08(+0.52%)
Apr 03, 2013
16.39
16.40
16.12
16.19
18,958
-0.13(-0.79%)
Apr 02, 2013
16.14
16.55
16.14
16.32
20,699
+0.29(+1.80%)
Apr 01, 2013
16.17
16.20
15.80
16.03
26,733
-0.30(-1.81%)
Mar 28, 2013
16.37
16.49
16.30
16.33
17,328
-0.01(-0.05%)
Mar 27, 2013
16.33
16.44
16.24
16.33
6,731
-0.17(-1.01%)
Mar 26, 2013
16.48
16.50
16.27
16.50
2,525
+0.16(+0.98%)
Mar 25, 2013
16.46
16.46
16.28
16.34
15,687
-0.07(-0.42%)
Mar 22, 2013
16.05
16.41
16.04
16.41
5,392
+0.36(+2.27%)
Mar 21, 2013
16.05
16.13
16.03
16.05
8,841
-0.22(-1.35%)
Mar 20, 2013
16.12
16.30
16.11
16.27
7,383
+0.13(+0.80%)
Mar 19, 2013
16.03
16.19
15.97
16.14
6,807
+0.14(+0.85%)
Mar 18, 2013
15.95
16.20
15.95
16.00
4,331
-0.11(-0.71%)
Mar 15, 2013
16.34
16.41
16.02
16.11
37,345
-0.20(-1.21%)
Mar 14, 2013
16.32
16.32
16.02
16.31
3,132
+0.11(+0.70%)
Mar 13, 2013
16.11
16.23
16.08
16.20
2,915
+0.10(+0.61%)
Mar 12, 2013
16.01
16.20
15.94
16.10
3,882
+0.01(+0.05%)
Mar 11, 2013
16.20
16.25
15.75
16.09
7,567
-0.15(-0.93%)
Mar 08, 2013
16.38
16.38
16.24
16.24
6,283
+0.07(+0.42%)
Mar 07, 2013
16.17
16.17
15.88
16.17
5,388
+0.05(+0.33%)
Mar 06, 2013
16.33
16.33
15.80
16.12
14,531
-0.11(-0.66%)
Mar 05, 2013
16.33
16.33
16.17
16.23
17,650
+0.02(+0.09%)
Mar 04, 2013
16.17
16.40
16.02
16.21
10,438
-0.01(-0.05%)
Mar 01, 2013
15.86
16.35
15.86
16.22
3,869
+0.24(+1.47%)
Feb 28, 2013
15.98
16.29
15.94
15.98
18,485
-0.46(-2.81%)
Feb 27, 2013
16.43
16.55
16.37
16.45
6,497
+0.04(+0.23%)
Feb 26, 2013
16.11
16.45
16.11
16.41
6,426
+0.37(+2.32%)
Feb 25, 2013
16.64
16.64
15.89
16.04
28,783
-0.56(-3.38%)
Feb 22, 2013
16.21
16.62
16.21
16.60
23,252
+0.45(+2.77%)
Feb 21, 2013
16.05
16.15
15.99
16.15
4,258
+0.08(+0.47%)
Feb 20, 2013
16.24
16.51
16.05
16.08
18,239
-0.16(-0.98%)
Feb 19, 2013
16.39
16.64
16.21
16.24
12,496
-0.17(-1.06%)
Feb 15, 2013
16.70
16.70
16.41
16.41
16,741
-0.19(-1.14%)
Feb 14, 2013
16.49
16.70
16.47
16.60
9,802
+0.07(+0.41%)
Feb 13, 2013
15.86
16.59
15.80
16.53
8,288
+0.65(+4.06%)
Feb 12, 2013
15.89
15.89
15.86
15.89
31,732
+0.01(+0.05%)
Feb 11, 2013
15.76
15.89
15.67
15.88
6,677
+0.13(+0.82%)
Feb 08, 2013
15.61
15.77
15.61
15.75
8,969
+0.19(+1.22%)
Feb 07, 2013
15.51
15.63
15.51
15.56
3,870
+0.02(+0.10%)
Feb 06, 2013
15.52
15.62
15.48
15.54
3,172
+0.30(+1.99%)
Feb 04, 2013
15.49
15.53
15.20
15.24
27,351
-0.41(-2.62%)
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
.