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, 2013
16.36
16.50
16.35
16.43
18,161
+0.00(+0.00%)
May 30, 2013
16.26
16.64
16.26
16.43
17,189
+0.18(+1.09%)
May 29, 2013
16.15
16.42
16.15
16.25
12,926
-0.05(-0.33%)
May 28, 2013
16.40
16.42
16.18
16.31
17,204
+0.18(+1.14%)
May 24, 2013
16.12
16.31
15.93
16.12
0
-0.12(-0.71%)
May 23, 2013
15.99
16.47
15.97
16.24
0
+0.15(+0.95%)
May 22, 2013
16.42
16.67
15.95
16.08
0
-0.28(-1.69%)
May 21, 2013
16.40
16.44
16.35
16.36
0
-0.05(-0.33%)
May 20, 2013
16.31
16.42
16.27
16.41
0
+0.12(+0.71%)
May 17, 2013
16.03
16.39
16.03
16.30
0
+0.30(+1.87%)
May 16, 2013
16.05
16.30
15.91
16.00
10,879
-0.05(-0.33%)
May 15, 2013
16.07
16.27
16.05
16.05
0
+0.06(+0.38%)
May 13, 2013
16.13
16.13
15.99
15.99
0
-0.10(-0.62%)
May 10, 2013
16.05
16.15
15.95
16.09
0
+0.05(+0.29%)
May 09, 2013
16.23
16.32
16.05
16.05
0
-0.16(-0.99%)
May 08, 2013
16.38
16.45
16.20
16.21
0
-0.21(-1.31%)
May 07, 2013
16.28
16.60
16.28
16.42
0
+0.10(+0.61%)
May 06, 2013
16.08
16.46
16.02
16.32
0
+0.38(+2.36%)
May 03, 2013
15.61
16.11
15.61
15.95
0
+0.55(+3.59%)
May 02, 2013
15.02
15.64
15.02
15.39
0
+0.51(+3.40%)
May 01, 2013
15.50
15.59
14.79
14.89
0
-0.61(-3.91%)
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%)
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
.