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, 2019
25.84
26.17
25.74
25.90
40,719
-0.10(-0.39%)
May 30, 2019
25.77
26.73
23.71
26.01
54,474
-0.60(-2.27%)
May 29, 2019
26.30
26.76
26.20
26.61
42,879
+0.07(+0.25%)
May 28, 2019
26.66
27.32
26.52
26.55
35,957
-0.28(-1.04%)
May 24, 2019
26.55
27.32
26.48
26.82
26,537
+0.43(+1.62%)
May 23, 2019
27.07
27.08
26.27
26.40
24,524
-0.95(-3.47%)
May 22, 2019
27.68
27.96
27.22
27.35
18,717
-0.39(-1.41%)
May 21, 2019
27.59
28.32
27.49
27.74
16,205
+0.24(+0.88%)
May 20, 2019
26.92
27.80
26.92
27.49
16,527
+0.27(+0.99%)
May 17, 2019
27.06
27.95
26.74
27.22
51,248
-0.14(-0.51%)
May 16, 2019
27.31
27.78
27.23
27.36
23,550
+0.14(+0.51%)
May 15, 2019
27.24
27.46
26.97
27.22
36,106
-0.34(-1.22%)
May 14, 2019
27.03
27.60
26.88
27.56
36,549
+0.55(+2.03%)
May 13, 2019
27.67
28.41
26.95
27.01
30,003
-1.21(-4.29%)
May 10, 2019
28.23
28.26
27.27
28.22
26,967
-0.05(-0.16%)
May 09, 2019
28.03
28.50
27.67
28.27
35,403
-0.04(-0.13%)
May 08, 2019
28.38
28.63
28.25
28.30
32,748
-0.11(-0.39%)
May 07, 2019
29.25
29.27
28.24
28.42
40,994
-1.13(-3.81%)
May 06, 2019
29.08
29.71
29.08
29.54
20,402
+0.06(+0.19%)
May 03, 2019
29.09
29.67
29.09
29.49
31,479
+0.62(+2.16%)
May 02, 2019
29.01
29.14
28.86
28.86
14,873
+0.20(+0.68%)
May 01, 2019
28.42
29.02
28.28
28.67
59,265
-0.18(-0.61%)
Apr 30, 2019
29.28
29.28
28.61
28.84
30,543
-0.45(-1.53%)
Apr 29, 2019
28.76
29.41
28.70
29.29
20,006
+0.70(+2.44%)
Apr 26, 2019
28.49
28.83
28.14
28.59
19,446
+0.17(+0.59%)
Apr 25, 2019
28.52
28.74
27.80
28.43
32,156
+0.00(+0.00%)
Apr 24, 2019
28.17
29.32
27.37
28.43
61,507
-0.71(-2.43%)
Apr 23, 2019
28.47
29.45
28.12
29.13
48,656
+0.79(+2.79%)
Apr 22, 2019
28.91
28.96
28.11
28.34
17,954
-0.63(-2.18%)
Apr 18, 2019
29.38
29.41
28.63
28.97
23,529
-0.52(-1.77%)
Apr 17, 2019
29.57
29.70
29.10
29.50
33,003
+0.00(+0.00%)
Apr 16, 2019
28.97
29.57
28.97
29.50
21,743
+0.54(+1.85%)
Apr 15, 2019
29.38
29.38
28.91
28.96
36,108
-0.41(-1.38%)
Apr 12, 2019
28.88
29.38
28.50
29.37
73,372
+0.73(+2.55%)
Apr 11, 2019
28.65
28.77
28.48
28.64
39,721
+0.01(+0.03%)
Apr 10, 2019
28.11
28.69
27.98
28.63
30,756
+0.52(+1.84%)
Apr 09, 2019
28.28
28.65
28.00
28.11
24,725
-0.39(-1.36%)
Apr 08, 2019
28.64
28.78
28.49
28.50
30,382
-0.15(-0.52%)
Apr 05, 2019
28.56
28.65
28.46
28.65
29,868
+0.09(+0.32%)
Apr 04, 2019
28.20
28.55
27.92
28.55
12,656
+0.36(+1.28%)
Apr 03, 2019
28.04
28.29
27.82
28.19
28,518
+0.38(+1.36%)
Apr 02, 2019
27.94
28.10
27.68
27.81
23,707
-0.12(-0.43%)
Apr 01, 2019
27.63
28.27
27.32
27.93
93,870
+0.86(+3.17%)
Mar 29, 2019
27.39
27.39
26.69
27.07
44,153
-0.15(-0.54%)
Mar 28, 2019
26.95
27.23
26.59
27.22
19,013
+0.27(+0.99%)
Mar 27, 2019
27.24
27.24
26.52
26.95
26,984
+0.03(+0.10%)
Mar 26, 2019
26.28
26.95
26.28
26.93
38,598
+0.72(+2.75%)
Mar 25, 2019
25.59
26.34
25.33
26.21
90,630
+0.74(+2.90%)
Mar 22, 2019
27.03
27.06
25.44
25.47
220,658
-1.69(-6.23%)
Mar 21, 2019
27.51
27.72
27.10
27.16
42,935
-0.43(-1.57%)
Mar 20, 2019
28.42
28.53
27.59
27.59
49,551
-0.75(-2.64%)
Mar 19, 2019
29.02
29.02
28.33
28.34
31,710
-0.68(-2.36%)
Mar 18, 2019
28.65
29.06
28.65
29.02
79,200
+0.18(+0.61%)
Mar 15, 2019
29.10
29.29
28.70
28.85
128,564
-0.24(-0.83%)
Mar 14, 2019
29.31
29.34
29.00
29.09
37,970
-0.19(-0.66%)
Mar 13, 2019
29.57
29.67
29.21
29.28
56,649
-0.25(-0.84%)
Mar 12, 2019
29.75
30.23
29.50
29.53
12,628
-0.18(-0.59%)
Mar 11, 2019
29.25
29.82
29.07
29.71
19,545
+0.45(+1.55%)
Mar 08, 2019
28.96
29.37
28.96
29.26
14,934
+0.21(+0.73%)
Mar 07, 2019
29.41
29.47
28.94
29.04
26,486
-0.43(-1.47%)
Mar 06, 2019
30.41
30.41
29.37
29.48
22,965
-0.86(-2.83%)
Mar 05, 2019
30.43
30.48
30.15
30.34
15,814
-0.09(-0.30%)
Mar 04, 2019
30.60
30.72
30.31
30.43
22,139
-0.30(-0.96%)
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
.