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, 2016
24.12
24.27
23.96
24.27
56,944
+0.30(+1.25%)
Jun 29, 2016
24.02
24.11
23.63
23.97
60,281
+0.26(+1.08%)
Jun 28, 2016
23.78
24.08
23.40
23.71
73,592
+0.37(+1.57%)
Jun 27, 2016
23.68
23.69
23.15
23.34
61,510
-0.66(-2.74%)
Jun 24, 2016
24.29
24.56
23.71
24.00
382,416
-1.14(-4.55%)
Jun 23, 2016
25.04
25.48
24.95
25.15
83,006
+0.37(+1.48%)
Jun 22, 2016
24.99
25.40
24.66
24.78
89,258
-0.24(-0.96%)
Jun 21, 2016
25.04
25.10
24.67
25.02
96,785
+0.00(+0.00%)
Jun 20, 2016
24.90
25.20
24.82
25.02
60,449
+0.33(+1.35%)
Jun 17, 2016
25.15
25.15
24.64
24.69
105,480
-0.38(-1.53%)
Jun 16, 2016
24.76
25.15
24.63
25.07
57,676
+0.08(+0.31%)
Jun 15, 2016
25.14
25.40
24.98
24.99
60,617
-0.04(-0.17%)
Jun 14, 2016
25.07
25.31
24.89
25.04
51,114
-0.03(-0.14%)
Jun 13, 2016
25.65
25.65
24.93
25.07
26,002
-0.15(-0.61%)
Jun 10, 2016
25.30
25.41
25.13
25.22
28,437
-0.26(-1.04%)
Jun 09, 2016
25.80
25.80
25.45
25.49
30,730
-0.65(-2.48%)
Jun 08, 2016
25.82
26.21
25.64
26.14
73,063
+0.36(+1.39%)
Jun 07, 2016
26.10
26.10
25.77
25.78
28,875
-0.44(-1.66%)
Jun 06, 2016
25.84
26.31
25.84
26.21
50,220
+0.31(+1.19%)
Jun 03, 2016
25.86
25.98
25.33
25.91
51,622
-0.21(-0.79%)
Jun 02, 2016
25.51
26.11
25.49
26.11
43,514
+0.16(+0.63%)
Jun 01, 2016
25.42
26.00
25.22
25.95
46,553
+0.34(+1.33%)
May 31, 2016
25.62
25.67
25.35
25.61
99,115
+0.04(+0.17%)
May 27, 2016
25.63
25.57
25.57
25.57
20,480
+0.05(+0.20%)
May 26, 2016
25.93
25.93
25.51
25.51
28,119
-0.32(-1.22%)
May 25, 2016
26.00
26.15
25.79
25.83
30,916
-0.07(-0.26%)
May 24, 2016
25.15
26.04
24.96
25.90
56,714
+1.00(+4.02%)
May 23, 2016
24.92
25.07
24.72
24.90
20,754
+0.03(+0.14%)
May 20, 2016
24.74
25.07
24.74
24.86
22,992
+0.19(+0.76%)
May 19, 2016
24.62
24.78
24.36
24.68
62,759
-0.24(-0.96%)
May 18, 2016
24.47
25.00
24.47
24.92
99,171
+0.39(+1.60%)
May 17, 2016
24.99
25.04
24.21
24.52
57,298
-0.69(-2.74%)
May 16, 2016
25.01
25.40
24.90
25.22
26,976
+0.21(+0.82%)
May 13, 2016
25.29
25.29
24.99
25.01
36,811
-0.27(-1.08%)
May 12, 2016
25.16
25.29
24.93
25.28
32,991
+0.12(+0.48%)
May 11, 2016
25.09
25.29
25.09
25.16
27,020
-0.05(-0.20%)
May 10, 2016
25.04
25.41
25.04
25.22
38,162
+0.19(+0.75%)
May 09, 2016
25.09
25.21
24.79
25.03
35,988
-0.14(-0.54%)
May 06, 2016
24.93
25.41
24.64
25.16
50,004
+0.09(+0.34%)
May 05, 2016
24.93
26.56
24.66
25.08
74,249
+0.14(+0.55%)
May 04, 2016
24.85
25.07
24.78
24.94
58,653
+0.02(+0.07%)
May 03, 2016
25.58
25.82
24.69
24.92
74,275
-0.91(-3.51%)
May 02, 2016
26.12
26.12
25.75
25.83
57,995
-0.18(-0.69%)
Apr 29, 2016
25.79
26.27
25.56
26.01
53,144
+0.03(+0.10%)
Apr 28, 2016
26.57
26.57
25.81
25.98
32,226
-0.48(-1.81%)
Apr 27, 2016
26.48
26.57
26.39
26.46
63,281
-0.14(-0.51%)
Apr 26, 2016
26.21
26.83
25.98
26.60
66,443
+0.52(+2.00%)
Apr 25, 2016
26.45
26.45
25.91
26.08
29,266
-0.38(-1.42%)
Apr 22, 2016
25.81
26.51
25.81
26.45
29,411
+0.58(+2.25%)
Apr 21, 2016
26.06
26.11
25.78
25.87
43,188
-0.18(-0.69%)
Apr 20, 2016
25.62
26.20
25.62
26.05
33,381
+0.28(+1.09%)
Apr 19, 2016
25.66
25.98
25.57
25.77
25,055
+0.12(+0.47%)
Apr 18, 2016
25.91
25.91
25.57
25.65
43,941
-0.35(-1.35%)
Apr 15, 2016
26.23
26.41
25.12
26.00
31,244
-0.29(-1.10%)
Apr 14, 2016
26.48
26.69
26.19
26.29
44,581
-0.20(-0.77%)
Apr 13, 2016
25.59
26.61
25.59
26.49
44,575
+0.99(+3.89%)
Apr 12, 2016
25.19
25.67
25.15
25.50
23,337
+0.36(+1.42%)
Apr 11, 2016
24.74
25.37
24.74
25.14
60,072
+0.43(+1.75%)
Apr 08, 2016
24.96
25.28
24.63
24.71
34,277
-0.15(-0.61%)
Apr 07, 2016
25.20
25.52
24.76
24.86
30,821
-0.56(-2.20%)
Apr 06, 2016
25.70
25.72
25.25
25.42
28,367
-0.13(-0.50%)
Apr 05, 2016
25.59
25.72
25.42
25.55
59,455
-0.16(-0.63%)
Apr 04, 2016
25.89
25.93
25.54
25.71
32,796
-0.08(-0.30%)
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
.