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 (%)
Jun 30, 2006
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
Jun 29, 2006
17.11
17.34
17.11
17.11
23,249
+0.27(+1.59%)
Jun 28, 2006
16.84
16.84
16.84
16.84
24,024
-0.27(-1.57%)
Jun 27, 2006
17.11
17.11
17.11
17.11
298
+0.00(+0.00%)
Jun 26, 2006
17.08
17.11
17.08
17.11
1,192
+0.00(+0.00%)
Jun 23, 2006
17.11
17.11
17.11
17.11
298
+0.30(+1.80%)
Jun 22, 2006
16.88
16.88
16.81
16.81
655
+0.03(+0.20%)
Jun 21, 2006
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Jun 20, 2006
17.34
17.34
16.77
16.77
3,880
-0.50(-2.91%)
Jun 19, 2006
17.14
17.28
17.11
17.28
1,862
-0.07(-0.39%)
Jun 16, 2006
17.34
17.34
17.34
17.34
0
+0.00(+0.00%)
Jun 15, 2006
17.45
17.45
17.34
17.34
9,501
+0.20(+1.17%)
Jun 14, 2006
17.14
17.31
17.14
17.14
1,155
-0.17(-0.97%)
Jun 13, 2006
17.14
17.31
17.08
17.31
1,415
+0.44(+2.58%)
Jun 12, 2006
16.88
16.88
16.88
16.88
670
-0.10(-0.59%)
Jun 09, 2006
16.77
16.98
16.67
16.98
7,499
+0.00(+0.00%)
Jun 08, 2006
17.28
17.28
16.98
16.98
2,980
-0.47(-2.69%)
Jun 07, 2006
17.45
17.45
17.45
17.45
4,471
+0.00(+0.00%)
Jun 06, 2006
17.11
17.65
17.11
17.45
32,705
+0.54(+3.17%)
Jun 05, 2006
17.45
17.45
16.91
16.91
8,346
-0.40(-2.33%)
Jun 02, 2006
17.31
17.31
17.31
17.31
0
+0.00(+0.00%)
Jun 01, 2006
17.31
17.31
17.31
17.31
298
-0.13(-0.77%)
May 31, 2006
17.45
17.45
17.45
17.45
0
+0.00(+0.00%)
May 30, 2006
17.78
17.78
17.45
17.45
2,086
-0.34(-1.89%)
May 26, 2006
17.65
17.78
17.65
17.78
4,076
+0.03(+0.19%)
May 25, 2006
17.45
17.95
17.45
17.75
12,277
-0.37(-2.04%)
May 24, 2006
17.45
18.12
17.45
18.12
2,727
+0.81(+4.65%)
May 23, 2006
17.31
17.31
17.31
17.31
298
-0.47(-2.64%)
May 22, 2006
17.65
17.78
17.65
17.78
745
+0.30(+1.73%)
May 19, 2006
17.45
17.48
16.88
17.48
4,471
+0.30(+1.76%)
May 18, 2006
16.84
17.18
16.84
17.18
745
+0.07(+0.39%)
May 17, 2006
17.78
18.12
17.11
17.11
2,789
-0.50(-2.86%)
May 16, 2006
18.18
18.18
17.61
17.61
2,004
-0.50(-2.78%)
May 15, 2006
17.78
18.18
17.78
18.12
20,403
+0.64(+3.65%)
May 12, 2006
17.48
17.48
17.48
17.48
298
+0.03(+0.19%)
May 11, 2006
17.45
17.45
17.45
17.45
1,490
+0.34(+1.96%)
May 10, 2006
17.11
17.11
17.11
17.11
0
+0.00(+0.00%)
May 09, 2006
17.45
17.45
17.11
17.11
2,402
-0.34(-1.92%)
May 08, 2006
17.45
17.45
17.45
17.45
383
+0.00(+0.00%)
May 05, 2006
17.68
17.68
17.45
17.45
3,295
-0.23(-1.33%)
May 04, 2006
17.68
17.68
17.68
17.68
1,043
+0.00(+0.00%)
May 03, 2006
17.68
17.68
17.68
17.68
596
+0.23(+1.35%)
May 02, 2006
17.45
17.51
17.45
17.45
1,122
+0.00(+0.00%)
May 01, 2006
17.45
17.45
17.45
17.45
149
-0.17(-0.95%)
Apr 28, 2006
17.61
17.61
17.61
17.61
0
+0.00(+0.00%)
Apr 27, 2006
17.61
17.61
17.61
17.61
0
+0.00(+0.00%)
Apr 26, 2006
17.45
17.78
17.45
17.61
14,927
+0.17(+0.96%)
Apr 25, 2006
17.08
17.78
17.08
17.45
2,065
+0.47(+2.77%)
Apr 24, 2006
16.98
16.94
16.84
16.98
1,490
+0.00(+0.00%)
Apr 21, 2006
16.98
16.98
16.98
16.98
298
-0.40(-2.32%)
Apr 20, 2006
17.38
17.38
17.38
17.38
894
+0.00(+0.00%)
Apr 19, 2006
16.77
17.38
16.77
17.38
1,384
+0.67(+4.02%)
Apr 18, 2006
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Apr 17, 2006
16.74
16.74
16.71
16.71
2,086
-0.03(-0.20%)
Apr 13, 2006
16.74
16.74
16.74
16.74
149
+0.17(+1.01%)
Apr 12, 2006
16.57
16.57
16.57
16.57
0
+0.00(+0.00%)
Apr 11, 2006
16.64
16.64
16.57
16.57
745
-0.03(-0.20%)
Apr 10, 2006
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Apr 07, 2006
16.77
16.77
16.61
16.61
6,706
+0.07(+0.41%)
Apr 06, 2006
17.11
17.11
16.54
16.54
3,725
-0.23(-1.40%)
Apr 05, 2006
17.45
17.45
16.77
16.77
9,985
-0.67(-3.85%)
Apr 04, 2006
17.48
17.75
17.45
17.45
2,438
+0.07(+0.39%)
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
.