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%)
May 01, 2018
29.65
30.56
29.52
30.51
105,308
+0.77(+2.58%)
Apr 30, 2018
30.65
30.65
29.74
29.74
38,809
-0.77(-2.52%)
Apr 27, 2018
30.69
30.94
30.38
30.51
29,770
-0.14(-0.44%)
Apr 26, 2018
30.56
30.87
30.47
30.65
51,878
+0.14(+0.44%)
Apr 25, 2018
29.65
30.92
29.65
30.51
71,768
+0.90(+3.05%)
Apr 24, 2018
29.29
29.79
29.29
29.61
52,434
+0.27(+0.92%)
Apr 23, 2018
29.02
29.52
28.97
29.34
49,632
+0.27(+0.93%)
Apr 20, 2018
28.84
29.25
28.84
29.07
56,021
+0.14(+0.47%)
Apr 19, 2018
28.89
29.25
28.84
28.93
110,052
+0.12(+0.41%)
Apr 18, 2018
29.13
29.35
28.72
28.81
58,704
-0.18(-0.62%)
Apr 17, 2018
29.44
29.49
28.95
28.99
43,924
-0.27(-0.92%)
Apr 16, 2018
29.58
29.62
29.22
29.26
51,554
-0.04(-0.15%)
Apr 13, 2018
29.71
29.71
29.26
29.31
39,644
-0.27(-0.91%)
Apr 12, 2018
29.58
29.80
29.49
29.58
80,546
+0.09(+0.30%)
Apr 11, 2018
29.49
29.93
29.26
29.49
56,620
-0.09(-0.30%)
Apr 10, 2018
29.80
29.80
29.40
29.58
117,870
+0.09(+0.30%)
Apr 09, 2018
29.71
30.11
29.49
29.49
42,789
-0.04(-0.15%)
Apr 06, 2018
29.76
30.16
29.13
29.53
61,381
-0.40(-1.35%)
Apr 05, 2018
29.93
30.07
29.75
29.93
62,796
+0.09(+0.30%)
Apr 04, 2018
29.44
30.07
29.44
29.85
79,075
+0.09(+0.30%)
Apr 03, 2018
29.35
29.98
29.35
29.76
62,982
+0.22(+0.76%)
Apr 02, 2018
30.07
30.29
29.22
29.53
44,212
-0.58(-1.94%)
Mar 29, 2018
30.11
30.11
30.11
0
-0.18(-0.59%)
Mar 28, 2018
30.11
30.56
30.11
30.29
32,999
+0.22(+0.75%)
Mar 27, 2018
30.34
30.88
29.89
30.07
32,776
-0.40(-1.33%)
Mar 26, 2018
29.85
30.61
29.53
30.47
51,932
+1.08(+3.66%)
Mar 23, 2018
30.47
30.47
29.40
29.40
51,627
-0.99(-3.25%)
Mar 22, 2018
30.88
31.10
30.25
30.38
38,959
-0.72(-2.31%)
Mar 21, 2018
31.15
31.42
30.83
31.10
41,829
-0.09(-0.29%)
Mar 20, 2018
31.64
31.78
31.01
31.19
20,952
-0.40(-1.28%)
Mar 19, 2018
31.60
31.73
31.08
31.60
22,347
-0.09(-0.28%)
Mar 16, 2018
31.37
31.86
31.37
31.69
92,043
+0.31(+1.00%)
Mar 15, 2018
31.42
31.60
31.06
31.37
29,890
+0.18(+0.58%)
Mar 14, 2018
31.46
31.51
31.15
31.19
41,496
-0.40(-1.28%)
Mar 13, 2018
31.91
32.04
31.46
31.60
34,339
-0.18(-0.56%)
Mar 12, 2018
31.69
31.93
31.44
31.78
35,849
+0.09(+0.28%)
Mar 09, 2018
31.15
31.78
30.83
31.69
31,759
+0.72(+2.32%)
Mar 08, 2018
31.10
31.24
30.70
30.97
17,681
-0.36(-1.15%)
Mar 07, 2018
30.74
31.42
30.43
31.33
30,392
+0.40(+1.31%)
Mar 06, 2018
30.79
31.06
30.16
30.92
35,447
+0.22(+0.73%)
Mar 05, 2018
30.20
31.06
29.89
30.70
35,670
+0.31(+1.03%)
Mar 02, 2018
29.44
30.52
29.40
30.38
42,046
+0.72(+2.42%)
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
.