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 (%)
May 29, 2015
20.46
20.62
20.07
20.43
50,093
-0.06(-0.28%)
May 28, 2015
20.38
20.67
20.38
20.49
16,718
-0.17(-0.80%)
May 27, 2015
20.15
20.73
20.15
20.66
27,170
+0.51(+2.55%)
May 26, 2015
20.47
20.57
20.04
20.14
132,599
-0.27(-1.34%)
May 22, 2015
20.76
20.42
20.42
20.42
72,557
-0.36(-1.71%)
May 21, 2015
20.67
20.87
20.59
20.77
25,495
+0.10(+0.48%)
May 20, 2015
20.67
20.75
20.62
20.67
20,258
-0.01(-0.04%)
May 19, 2015
20.66
20.68
20.56
20.68
22,293
-0.05(-0.24%)
May 18, 2015
20.69
20.79
20.57
20.73
27,294
+0.09(+0.44%)
May 15, 2015
20.85
20.85
20.59
20.64
23,601
-0.31(-1.50%)
May 14, 2015
20.67
21.02
20.66
20.95
13,954
+0.34(+1.64%)
May 13, 2015
20.61
20.67
20.55
20.62
11,768
-0.04(-0.20%)
May 12, 2015
20.70
20.71
20.52
20.66
10,835
-0.05(-0.24%)
May 11, 2015
20.66
20.76
20.61
20.71
16,844
+0.05(+0.24%)
May 08, 2015
20.96
20.96
20.56
20.66
28,579
-0.16(-0.75%)
May 07, 2015
20.67
20.89
20.64
20.81
14,474
+0.17(+0.84%)
May 06, 2015
20.67
20.67
20.46
20.64
46,582
+0.05(+0.24%)
May 05, 2015
20.68
20.93
20.56
20.59
31,679
-0.21(-0.99%)
May 04, 2015
20.59
20.95
20.57
20.80
34,029
+0.26(+1.25%)
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
.