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, 2004
28.18
28.18
28.18
28.18
149
+0.11(+0.38%)
Apr 29, 2004
28.06
28.07
28.06
28.07
3,427
+0.01(+0.05%)
Apr 28, 2004
28.06
28.06
28.06
28.06
149
+0.72(+2.63%)
Apr 27, 2004
28.18
28.18
27.34
27.34
894
+0.00(+0.00%)
Apr 26, 2004
27.34
27.34
27.34
27.34
149
+0.16(+0.59%)
Apr 23, 2004
27.18
27.18
27.18
27.18
298
-1.00(-3.55%)
Apr 22, 2004
28.28
28.32
26.84
28.18
10,134
-0.13(-0.47%)
Apr 21, 2004
29.15
29.15
28.28
28.32
9,240
-0.84(-2.88%)
Apr 20, 2004
28.82
29.46
28.35
29.15
7,451
+0.84(+2.96%)
Apr 19, 2004
28.85
28.85
28.32
28.32
4,620
-0.20(-0.71%)
Apr 16, 2004
29.19
30.86
28.52
28.52
5,365
+0.00(+0.00%)
Apr 15, 2004
30.19
30.19
28.52
28.52
2,235
-1.68(-5.56%)
Apr 14, 2004
29.52
30.19
29.19
30.19
2,235
+1.01(+3.45%)
Apr 13, 2004
30.70
30.86
29.19
29.19
11,475
-2.01(-6.45%)
Apr 12, 2004
31.20
31.20
31.20
31.20
2,980
+2.35(+8.14%)
Apr 08, 2004
28.85
28.85
28.85
28.85
596
-0.03(-0.12%)
Apr 07, 2004
28.89
28.89
28.89
28.89
149
-6.01(-17.21%)
Apr 06, 2004
28.35
34.89
28.35
34.89
1,341
+6.04(+20.93%)
Apr 05, 2004
28.85
28.85
28.85
28.85
745
+0.00(+0.00%)
Apr 02, 2004
28.52
28.85
28.52
28.85
1,043
+0.67(+2.38%)
Apr 01, 2004
28.18
28.18
28.18
28.18
298
+0.34(+1.20%)
Mar 31, 2004
27.85
27.85
27.85
27.85
298
+0.00(+0.00%)
Mar 30, 2004
27.85
27.85
27.85
27.85
0
+0.00(+0.00%)
Mar 29, 2004
27.85
27.85
27.85
27.85
447
+0.50(+1.84%)
Mar 26, 2004
27.34
27.34
27.34
27.34
0
+0.00(+0.00%)
Mar 25, 2004
27.34
27.51
27.34
27.34
1,341
-0.17(-0.61%)
Mar 24, 2004
27.51
27.51
27.51
27.51
596
+0.34(+1.23%)
Mar 23, 2004
27.17
27.17
27.17
27.17
745
-0.34(-1.22%)
Mar 22, 2004
27.17
27.51
27.17
27.51
3,576
+0.34(+1.23%)
Mar 19, 2004
27.41
27.41
27.17
27.17
1,192
-0.40(-1.46%)
Mar 18, 2004
27.85
28.18
27.51
27.58
3,278
-0.27(-0.96%)
Mar 17, 2004
28.18
28.85
27.17
27.85
4,023
-0.34(-1.19%)
Mar 16, 2004
27.51
28.18
27.51
28.18
1,639
+1.17(+4.35%)
Mar 15, 2004
26.17
27.01
26.17
27.01
4,471
+1.34(+5.23%)
Mar 12, 2004
26.17
26.17
25.50
25.66
1,341
+0.00(+0.00%)
Mar 11, 2004
25.56
25.66
25.56
25.66
894
+0.50(+2.00%)
Mar 10, 2004
25.56
25.56
25.16
25.16
1,788
-0.40(-1.57%)
Mar 09, 2004
25.03
25.56
25.03
25.56
745
+0.56(+2.25%)
Mar 08, 2004
24.99
25.00
24.99
25.00
1,788
+0.01(+0.03%)
Mar 05, 2004
24.83
24.99
24.83
24.99
596
+0.17(+0.68%)
Mar 04, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Mar 03, 2004
24.62
24.83
24.62
24.83
745
+0.17(+0.68%)
Mar 02, 2004
24.66
24.66
24.66
24.66
298
+0.00(+0.00%)
Mar 01, 2004
24.66
24.66
24.66
24.66
0
+0.00(+0.00%)
Feb 27, 2004
24.49
24.66
24.16
24.66
2,086
+0.50(+2.08%)
Feb 26, 2004
24.32
24.32
24.16
24.16
1,490
+0.17(+0.70%)
Feb 25, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 24, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 23, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 20, 2004
24.66
24.66
23.99
23.99
1,341
-0.17(-0.69%)
Feb 19, 2004
23.99
24.16
23.99
24.16
2,235
+0.17(+0.70%)
Feb 18, 2004
23.92
23.99
23.92
23.99
4,173
+0.00(+0.00%)
Feb 17, 2004
24.83
24.83
23.85
23.99
5,961
-0.83(-3.35%)
Feb 13, 2004
24.82
24.82
24.82
24.82
0
+0.00(+0.00%)
Feb 12, 2004
23.82
24.82
23.82
24.82
596
-0.01(-0.03%)
Feb 11, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 10, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 09, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 06, 2004
24.83
24.83
24.83
24.83
298
+1.17(+4.96%)
Feb 05, 2004
23.65
23.65
23.65
23.65
149
+0.30(+1.29%)
Feb 04, 2004
24.16
24.16
23.32
23.35
5,961
-0.13(-0.57%)
Feb 03, 2004
24.16
24.16
23.48
23.48
1,043
-1.34(-5.41%)
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
.