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, 2015
22.19
22.30
21.96
22.07
22,864
+0.12(+0.53%)
Jun 29, 2015
22.12
22.33
21.10
21.95
44,805
-0.38(-1.70%)
Jun 26, 2015
21.95
22.38
21.27
22.34
173,747
+0.31(+1.39%)
Jun 25, 2015
22.66
22.69
21.93
22.03
54,927
-0.68(-2.99%)
Jun 24, 2015
22.82
22.90
22.67
22.71
37,960
-0.07(-0.29%)
Jun 23, 2015
22.95
23.09
22.68
22.77
47,940
-0.14(-0.61%)
Jun 22, 2015
22.67
23.00
22.58
22.91
56,858
-0.15(-0.65%)
Jun 19, 2015
21.25
23.10
21.25
23.06
231,408
+1.74(+8.18%)
Jun 18, 2015
21.13
21.43
21.06
21.32
40,673
+0.18(+0.86%)
Jun 17, 2015
21.40
21.48
20.95
21.14
24,669
-0.27(-1.27%)
Jun 16, 2015
20.89
21.43
20.69
21.41
20,639
+0.39(+1.85%)
Jun 15, 2015
20.67
21.09
20.67
21.02
16,359
+0.26(+1.27%)
Jun 12, 2015
20.76
20.95
20.68
20.76
10,222
-0.09(-0.44%)
Jun 11, 2015
20.55
20.91
20.55
20.85
4,686
+0.10(+0.48%)
Jun 10, 2015
20.64
20.87
20.62
20.75
21,258
+0.29(+1.41%)
Jun 09, 2015
20.38
20.52
20.28
20.46
13,981
+0.03(+0.16%)
Jun 08, 2015
20.32
20.53
20.19
20.43
12,840
+0.17(+0.82%)
Jun 05, 2015
20.23
20.31
20.02
20.26
15,358
+0.04(+0.20%)
Jun 04, 2015
20.33
20.47
20.04
20.22
11,022
-0.12(-0.61%)
Jun 03, 2015
20.23
20.50
20.09
20.34
80,497
+0.22(+1.11%)
Jun 02, 2015
20.23
20.66
20.03
20.12
39,825
-0.11(-0.53%)
Jun 01, 2015
20.63
20.43
20.19
20.23
18,796
-0.21(-1.01%)
May 29, 2015
20.46
20.62
20.07
20.43
50,093
-0.06(-0.28%)
May 28, 2015
20.38
20.67
20.38
20.49
16,718
-0.17(-0.80%)
May 27, 2015
20.15
20.73
20.15
20.66
27,170
+0.51(+2.55%)
May 26, 2015
20.47
20.57
20.04
20.14
132,599
-0.27(-1.34%)
May 22, 2015
20.76
20.42
20.42
20.42
72,557
-0.36(-1.71%)
May 21, 2015
20.67
20.87
20.59
20.77
25,495
+0.10(+0.48%)
May 20, 2015
20.67
20.75
20.62
20.67
20,258
-0.01(-0.04%)
May 19, 2015
20.66
20.68
20.56
20.68
22,293
-0.05(-0.24%)
May 18, 2015
20.69
20.79
20.57
20.73
27,294
+0.09(+0.44%)
May 15, 2015
20.85
20.85
20.59
20.64
23,601
-0.31(-1.50%)
May 14, 2015
20.67
21.02
20.66
20.95
13,954
+0.34(+1.64%)
May 13, 2015
20.61
20.67
20.55
20.62
11,768
-0.04(-0.20%)
May 12, 2015
20.70
20.71
20.52
20.66
10,835
-0.05(-0.24%)
May 11, 2015
20.66
20.76
20.61
20.71
16,844
+0.05(+0.24%)
May 08, 2015
20.96
20.96
20.56
20.66
28,579
-0.16(-0.75%)
May 07, 2015
20.67
20.89
20.64
20.81
14,474
+0.17(+0.84%)
May 06, 2015
20.67
20.67
20.46
20.64
46,582
+0.05(+0.24%)
May 05, 2015
20.68
20.93
20.56
20.59
31,679
-0.21(-0.99%)
May 04, 2015
20.59
20.95
20.57
20.80
34,029
+0.26(+1.25%)
May 01, 2015
20.92
20.92
20.54
20.54
43,195
-0.36(-1.70%)
Apr 30, 2015
20.88
20.96
20.88
20.90
39,456
+0.01(+0.04%)
Apr 29, 2015
21.02
21.07
20.90
20.89
25,876
-0.21(-1.02%)
Apr 28, 2015
21.12
21.17
21.00
21.10
20,429
+0.04(+0.20%)
Apr 27, 2015
21.17
21.23
20.87
21.06
26,271
-0.14(-0.66%)
Apr 24, 2015
21.43
21.48
21.08
21.20
13,536
-0.21(-1.00%)
Apr 23, 2015
21.39
21.43
21.22
21.42
10,191
-0.02(-0.08%)
Apr 22, 2015
21.58
21.58
21.42
21.43
5,712
-0.05(-0.23%)
Apr 21, 2015
21.46
21.71
21.46
21.48
9,304
-0.24(-1.10%)
Apr 20, 2015
21.60
21.72
21.43
21.72
20,174
+0.37(+1.74%)
Apr 17, 2015
21.51
21.51
21.28
21.35
88,983
-0.33(-1.53%)
Apr 16, 2015
21.63
21.72
21.59
21.68
31,864
+0.00(+0.00%)
Apr 15, 2015
21.52
21.72
21.52
21.68
17,024
+0.07(+0.34%)
Apr 14, 2015
21.35
21.61
21.35
21.61
28,230
+0.19(+0.88%)
Apr 13, 2015
21.50
21.55
21.35
21.42
10,037
-0.07(-0.31%)
Apr 10, 2015
21.66
21.66
21.47
21.48
2,747
-0.02(-0.11%)
Apr 09, 2015
21.54
21.55
21.29
21.51
12,969
-0.03(-0.15%)
Apr 08, 2015
21.39
21.60
21.39
21.54
20,331
+0.13(+0.61%)
Apr 07, 2015
21.51
21.62
21.41
21.41
13,177
-0.14(-0.65%)
Apr 06, 2015
21.37
21.71
21.18
21.55
28,710
+0.19(+0.88%)
Apr 02, 2015
21.31
21.36
21.36
21.36
7,197
+0.13(+0.62%)
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
.