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, 2016
25.62
25.67
25.35
25.61
99,115
+0.04(+0.17%)
May 27, 2016
25.63
25.57
25.57
25.57
20,480
+0.05(+0.20%)
May 26, 2016
25.93
25.93
25.51
25.51
28,119
-0.32(-1.22%)
May 25, 2016
26.00
26.15
25.79
25.83
30,916
-0.07(-0.26%)
May 24, 2016
25.15
26.04
24.96
25.90
56,714
+1.00(+4.02%)
May 23, 2016
24.92
25.07
24.72
24.90
20,754
+0.03(+0.14%)
May 20, 2016
24.74
25.07
24.74
24.86
22,992
+0.19(+0.76%)
May 19, 2016
24.62
24.78
24.36
24.68
62,759
-0.24(-0.96%)
May 18, 2016
24.47
25.00
24.47
24.92
99,171
+0.39(+1.60%)
May 17, 2016
24.99
25.04
24.21
24.52
57,298
-0.69(-2.74%)
May 16, 2016
25.01
25.40
24.90
25.22
26,976
+0.21(+0.82%)
May 13, 2016
25.29
25.29
24.99
25.01
36,811
-0.27(-1.08%)
May 12, 2016
25.16
25.29
24.93
25.28
32,991
+0.12(+0.48%)
May 11, 2016
25.09
25.29
25.09
25.16
27,020
-0.05(-0.20%)
May 10, 2016
25.04
25.41
25.04
25.22
38,162
+0.19(+0.75%)
May 09, 2016
25.09
25.21
24.79
25.03
35,988
-0.14(-0.54%)
May 06, 2016
24.93
25.41
24.64
25.16
50,004
+0.09(+0.34%)
May 05, 2016
24.93
26.56
24.66
25.08
74,249
+0.14(+0.55%)
May 04, 2016
24.85
25.07
24.78
24.94
58,653
+0.02(+0.07%)
May 03, 2016
25.58
25.82
24.69
24.92
74,275
-0.91(-3.51%)
May 02, 2016
26.12
26.12
25.75
25.83
57,995
-0.18(-0.69%)
Apr 29, 2016
25.79
26.27
25.56
26.01
53,144
+0.03(+0.10%)
Apr 28, 2016
26.57
26.57
25.81
25.98
32,226
-0.48(-1.81%)
Apr 27, 2016
26.48
26.57
26.39
26.46
63,281
-0.14(-0.51%)
Apr 26, 2016
26.21
26.83
25.98
26.60
66,443
+0.52(+2.00%)
Apr 25, 2016
26.45
26.45
25.91
26.08
29,266
-0.38(-1.42%)
Apr 22, 2016
25.81
26.51
25.81
26.45
29,411
+0.58(+2.25%)
Apr 21, 2016
26.06
26.11
25.78
25.87
43,188
-0.18(-0.69%)
Apr 20, 2016
25.62
26.20
25.62
26.05
33,381
+0.28(+1.09%)
Apr 19, 2016
25.66
25.98
25.57
25.77
25,055
+0.12(+0.47%)
Apr 18, 2016
25.91
25.91
25.57
25.65
43,941
-0.35(-1.35%)
Apr 15, 2016
26.23
26.41
25.12
26.00
31,244
-0.29(-1.10%)
Apr 14, 2016
26.48
26.69
26.19
26.29
44,581
-0.20(-0.77%)
Apr 13, 2016
25.59
26.61
25.59
26.49
44,575
+0.99(+3.89%)
Apr 12, 2016
25.19
25.67
25.15
25.50
23,337
+0.36(+1.42%)
Apr 11, 2016
24.74
25.37
24.74
25.14
60,072
+0.43(+1.75%)
Apr 08, 2016
24.96
25.28
24.63
24.71
34,277
-0.15(-0.61%)
Apr 07, 2016
25.20
25.52
24.76
24.86
30,821
-0.56(-2.20%)
Apr 06, 2016
25.70
25.72
25.25
25.42
28,367
-0.13(-0.50%)
Apr 05, 2016
25.59
25.72
25.42
25.55
59,455
-0.16(-0.63%)
Apr 04, 2016
25.89
25.93
25.54
25.71
32,796
-0.08(-0.30%)
Apr 01, 2016
25.75
25.85
25.54
25.79
16,199
-0.05(-0.20%)
Mar 31, 2016
25.87
26.04
25.74
25.84
44,162
-0.04(-0.16%)
Mar 30, 2016
25.64
25.92
25.48
25.88
37,897
+0.25(+0.99%)
Mar 29, 2016
25.11
25.88
25.11
25.63
98,378
+0.39(+1.55%)
Mar 28, 2016
25.11
25.36
25.06
25.24
20,031
+0.08(+0.34%)
Mar 24, 2016
24.93
25.15
25.15
25.15
27,828
+0.14(+0.54%)
Mar 23, 2016
24.82
25.15
24.82
25.02
35,657
+0.08(+0.34%)
Mar 22, 2016
25.02
25.11
24.75
24.93
60,889
-0.09(-0.37%)
Mar 21, 2016
24.78
25.03
23.75
25.03
32,625
+0.22(+0.89%)
Mar 18, 2016
24.54
24.88
24.47
24.81
89,794
+0.44(+1.81%)
Mar 17, 2016
24.27
24.41
24.00
24.36
66,523
-0.03(-0.14%)
Mar 16, 2016
24.55
24.75
24.08
24.40
34,297
-0.21(-0.86%)
Mar 15, 2016
24.89
25.10
24.54
24.61
37,093
-0.31(-1.26%)
Mar 14, 2016
24.84
24.99
24.69
24.92
23,631
-0.08(-0.31%)
Mar 11, 2016
24.61
25.10
24.61
25.00
69,953
+0.64(+2.61%)
Mar 10, 2016
24.64
24.64
23.91
24.36
35,127
-0.07(-0.28%)
Mar 09, 2016
24.42
24.44
24.25
24.43
43,919
+0.05(+0.21%)
Mar 08, 2016
24.25
24.62
24.25
24.38
43,828
+0.00(+0.00%)
Mar 07, 2016
24.35
24.67
24.21
24.38
38,305
+0.03(+0.14%)
Mar 04, 2016
24.69
24.80
24.08
24.35
74,560
-0.32(-1.31%)
Mar 03, 2016
24.19
24.84
24.10
24.67
66,809
+0.42(+1.75%)
Mar 02, 2016
24.14
24.32
24.13
24.25
56,858
+0.00(+0.00%)
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
.