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 31, 2018
33.36
33.68
33.18
33.41
34,921
+0.00(+0.00%)
May 30, 2018
33.45
33.72
33.18
33.41
63,253
+0.18(+0.54%)
May 29, 2018
33.32
33.54
32.95
33.22
35,053
-0.36(-1.08%)
May 25, 2018
33.59
33.59
33.59
0
+0.09(+0.27%)
May 24, 2018
33.68
33.68
33.27
33.50
59,213
-0.23(-0.67%)
May 23, 2018
33.68
33.81
33.45
33.72
46,842
+0.00(+0.00%)
May 22, 2018
33.90
34.08
33.46
33.72
66,597
-0.09(-0.27%)
May 21, 2018
33.45
34.13
33.45
33.81
42,209
+0.45(+1.36%)
May 18, 2018
33.81
33.81
33.32
33.36
58,799
-0.27(-0.81%)
May 17, 2018
33.32
33.70
33.27
33.63
66,193
+0.32(+0.95%)
May 16, 2018
32.82
33.59
32.82
33.32
41,159
+0.32(+0.96%)
May 15, 2018
32.59
33.27
32.55
33.00
19,774
+0.23(+0.69%)
May 14, 2018
33.27
33.27
32.73
32.77
30,168
-0.32(-0.96%)
May 11, 2018
33.22
33.45
32.95
33.09
23,651
-0.32(-0.95%)
May 10, 2018
33.45
33.45
33.09
33.41
34,995
+0.00(+0.00%)
May 09, 2018
33.45
33.56
32.95
33.41
35,138
+0.32(+0.96%)
May 08, 2018
32.82
33.36
32.73
33.09
102,670
+0.27(+0.83%)
May 07, 2018
32.91
33.13
32.00
32.82
40,602
-0.05(-0.14%)
May 04, 2018
30.78
33.13
30.74
32.86
101,277
+2.12(+6.91%)
May 03, 2018
30.60
30.87
30.24
30.74
107,224
+0.00(+0.00%)
May 02, 2018
30.42
30.87
30.02
30.74
41,130
+0.23(+0.74%)
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
.