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, 2010
16.53
16.80
16.46
16.46
17,017
-0.08(-0.49%)
Jun 29, 2010
16.65
17.05
16.46
16.54
36,680
-1.84(-10.00%)
Jun 25, 2010
15.06
18.87
14.80
18.38
554,290
+3.33(+22.12%)
Jun 24, 2010
14.57
15.25
14.44
15.05
28,420
+0.17(+1.14%)
Jun 23, 2010
15.04
15.05
14.81
14.88
18,046
+0.03(+0.23%)
Jun 22, 2010
15.08
15.08
14.81
14.84
12,330
-0.16(-1.04%)
Jun 21, 2010
15.14
15.15
14.84
15.00
12,132
+0.02(+0.14%)
Jun 18, 2010
15.09
15.09
14.67
14.98
45,501
-0.02(-0.14%)
Jun 17, 2010
14.91
15.19
14.58
15.00
25,538
+0.03(+0.23%)
Jun 16, 2010
14.76
15.01
14.76
14.97
32,393
-0.09(-0.59%)
Jun 15, 2010
14.48
15.08
14.48
15.05
18,644
+0.18(+1.18%)
Jun 14, 2010
15.00
15.18
14.81
14.88
4,961
+0.02(+0.14%)
Jun 11, 2010
15.18
15.19
14.62
14.86
18,451
-0.05(-0.32%)
Jun 10, 2010
14.96
14.96
14.32
14.91
18,545
+0.14(+0.92%)
Jun 09, 2010
14.10
14.77
14.06
14.77
6,048
+0.87(+6.24%)
Jun 08, 2010
13.81
13.96
13.75
13.90
7,370
+0.12(+0.89%)
Jun 07, 2010
14.03
14.15
13.70
13.78
13,510
-0.05(-0.34%)
Jun 04, 2010
14.43
14.43
13.83
13.83
16,925
-0.75(-5.16%)
Jun 03, 2010
14.57
14.70
14.38
14.58
9,350
+0.09(+0.61%)
Jun 02, 2010
14.42
14.56
14.10
14.49
7,994
+0.46(+3.29%)
Jun 01, 2010
15.14
15.14
14.03
14.03
34,931
-1.06(-7.01%)
May 28, 2010
14.91
15.15
14.77
15.09
5,310
+0.18(+1.23%)
May 27, 2010
14.80
14.91
14.34
14.91
8,476
+0.45(+3.14%)
May 26, 2010
14.49
14.88
14.30
14.45
9,531
+0.11(+0.76%)
May 25, 2010
14.29
14.91
14.29
14.34
11,971
-0.13(-0.89%)
May 24, 2010
14.37
14.91
14.36
14.47
4,992
+0.09(+0.66%)
May 21, 2010
14.61
14.61
14.34
14.38
18,380
-0.29(-1.99%)
May 20, 2010
14.92
14.96
14.66
14.67
12,660
-0.33(-2.21%)
May 19, 2010
14.97
15.08
14.97
15.00
8,094
+0.03(+0.18%)
May 18, 2010
15.14
15.18
14.97
14.97
2,966
-0.01(-0.05%)
May 17, 2010
15.27
15.27
14.87
14.98
4,349
-0.05(-0.36%)
May 14, 2010
15.10
15.18
15.03
15.03
3,820
-0.13(-0.85%)
May 13, 2010
14.91
15.43
14.88
15.16
8,096
+0.14(+0.95%)
May 12, 2010
15.18
15.18
14.78
15.02
22,522
-0.18(-1.16%)
May 11, 2010
15.37
15.64
15.04
15.20
11,412
-0.37(-2.39%)
May 10, 2010
14.91
15.57
14.73
15.57
31,389
+1.00(+6.84%)
May 07, 2010
15.26
15.29
14.57
14.57
36,801
-0.75(-4.87%)
May 06, 2010
15.50
15.82
15.25
15.32
10,874
-0.14(-0.88%)
May 05, 2010
15.83
15.83
15.45
15.45
7,230
-0.27(-1.72%)
May 04, 2010
15.73
15.75
15.59
15.73
8,637
-0.12(-0.77%)
May 03, 2010
15.79
15.94
15.76
15.85
4,447
+0.03(+0.21%)
Apr 30, 2010
16.23
16.23
15.81
15.81
10,947
-0.25(-1.56%)
Apr 29, 2010
16.00
16.11
15.78
16.07
7,470
+0.28(+1.76%)
Apr 28, 2010
15.73
15.86
15.73
15.79
19,417
+0.09(+0.60%)
Apr 27, 2010
16.00
16.00
15.60
15.69
10,915
-0.30(-1.87%)
Apr 26, 2010
16.00
16.00
15.76
15.99
7,026
+0.09(+0.55%)
Apr 23, 2010
16.00
16.06
15.76
15.90
6,870
-0.12(-0.72%)
Apr 22, 2010
16.13
16.26
15.95
16.02
7,562
-0.14(-0.84%)
Apr 21, 2010
16.13
16.18
16.13
16.15
3,325
+0.37(+2.32%)
Apr 20, 2010
15.45
15.88
15.39
15.79
3,592
+0.13(+0.82%)
Apr 19, 2010
15.70
15.73
15.60
15.66
3,666
+0.07(+0.43%)
Apr 16, 2010
15.96
16.09
15.59
15.59
11,597
-0.32(-2.00%)
Apr 15, 2010
15.68
16.02
15.68
15.91
6,259
+0.17(+1.08%)
Apr 14, 2010
15.59
15.76
15.58
15.74
6,482
+0.18(+1.18%)
Apr 13, 2010
15.65
15.65
15.40
15.56
6,972
+0.03(+0.22%)
Apr 12, 2010
15.80
15.80
15.39
15.52
6,517
-0.09(-0.56%)
Apr 09, 2010
15.39
15.61
15.39
15.61
5,917
+0.38(+2.49%)
Apr 08, 2010
15.57
15.71
15.23
15.23
14,581
-0.23(-1.52%)
Apr 07, 2010
16.04
16.17
15.45
15.47
9,238
-0.65(-4.04%)
Apr 06, 2010
16.34
16.43
16.04
16.12
5,661
-0.31(-1.88%)
Apr 05, 2010
16.03
16.43
16.03
16.43
4,502
+0.62(+3.95%)
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
.