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 (%)
Jul 31, 2008
14.43
14.59
14.43
14.46
5,660
-0.03(-0.23%)
Jul 30, 2008
14.49
14.49
14.49
14.49
0
+0.00(+0.00%)
Jul 29, 2008
14.49
14.69
14.49
14.49
894
-0.13(-0.92%)
Jul 28, 2008
14.63
14.63
14.59
14.63
1,341
+0.13(+0.93%)
Jul 25, 2008
14.49
14.49
14.49
14.49
0
+0.00(+0.00%)
Jul 24, 2008
15.10
15.10
14.49
14.49
5,579
-0.60(-4.00%)
Jul 23, 2008
14.43
15.10
14.43
15.10
2,144
+0.17(+1.12%)
Jul 22, 2008
14.76
14.93
14.75
14.93
3,550
+0.34(+2.30%)
Jul 21, 2008
14.33
14.59
14.22
14.59
4,322
+0.37(+2.59%)
Jul 18, 2008
14.22
14.22
14.22
14.22
284
-0.03(-0.24%)
Jul 17, 2008
14.26
14.26
14.26
14.26
2,575
+0.00(+0.00%)
Jul 16, 2008
14.36
14.36
13.62
14.26
8,019
-0.10(-0.70%)
Jul 15, 2008
14.36
14.36
14.36
14.36
4,405
+0.00(+0.00%)
Jul 14, 2008
14.09
14.36
14.09
14.36
4,798
-0.04(-0.30%)
Jul 11, 2008
13.76
14.40
13.76
14.40
298
-0.36(-2.43%)
Jul 10, 2008
13.76
15.00
13.76
14.76
17,608
+0.69(+4.94%)
Jul 09, 2008
13.43
14.09
13.12
14.07
1,496
-0.39(-2.71%)
Jul 08, 2008
14.26
14.46
14.26
14.46
1,341
+1.21(+9.17%)
Jul 07, 2008
13.76
13.76
13.08
13.25
1,788
-0.74(-5.28%)
Jul 04, 2008
13.98
13.98
13.98
13.98
0
+0.00(+0.00%)
Jul 03, 2008
13.98
13.98
13.98
13.98
0
+0.00(+0.00%)
Jul 02, 2008
14.26
14.26
13.98
13.98
2,533
-0.11(-0.76%)
Jul 01, 2008
14.16
14.16
14.09
14.09
2,877
-0.12(-0.82%)
Jun 30, 2008
13.92
14.58
13.92
14.21
5,664
+0.14(+0.97%)
Jun 27, 2008
13.76
14.35
13.52
14.07
7,474
+0.21(+1.55%)
Jun 26, 2008
12.92
13.86
12.92
13.86
5,927
+0.74(+5.63%)
Jun 25, 2008
13.23
13.38
12.94
13.12
19,407
+0.03(+0.26%)
Jun 24, 2008
13.52
13.71
13.08
13.08
25,920
-1.01(-7.14%)
Jun 23, 2008
13.43
14.37
13.43
14.09
1,624
+0.87(+6.60%)
Jun 20, 2008
14.31
14.60
13.22
13.22
14,519
-1.54(-10.45%)
Jun 19, 2008
14.26
14.76
14.24
14.76
2,854
+0.47(+3.29%)
Jun 18, 2008
14.75
14.75
14.16
14.29
11,036
+0.13(+0.95%)
Jun 17, 2008
14.76
14.76
14.16
14.16
8,378
-0.60(-4.09%)
Jun 16, 2008
14.43
14.76
14.25
14.76
1,937
+0.50(+3.53%)
Jun 13, 2008
14.43
14.43
13.98
14.26
8,003
+0.13(+0.95%)
Jun 12, 2008
14.26
14.26
14.12
14.12
1,341
-0.50(-3.44%)
Jun 11, 2008
14.63
14.63
14.63
14.63
0
+0.00(+0.00%)
Jun 10, 2008
14.63
14.63
14.63
14.63
0
+0.00(+0.00%)
Jun 09, 2008
14.63
14.63
14.63
14.63
0
+0.00(+0.00%)
Jun 06, 2008
14.73
14.73
14.63
14.63
1,788
+0.20(+1.40%)
Jun 05, 2008
13.92
14.43
13.92
14.43
1,192
+0.94(+6.96%)
Jun 04, 2008
13.49
13.49
13.22
13.49
3,937
+0.00(+0.00%)
Jun 03, 2008
13.69
13.69
13.25
13.49
7,749
-0.17(-1.23%)
Jun 02, 2008
13.62
13.65
13.62
13.65
2,220
+0.10(+0.74%)
May 30, 2008
13.55
13.55
13.55
13.55
149
-0.20(-1.46%)
May 29, 2008
13.69
13.76
13.45
13.76
4,962
-0.94(-6.39%)
May 28, 2008
13.42
14.69
13.42
14.69
1,356
+1.27(+9.50%)
May 27, 2008
13.25
13.42
13.25
13.42
1,490
+0.27(+2.04%)
May 26, 2008
13.29
13.45
13.15
13.15
10,954
+0.00(+0.00%)
May 23, 2008
13.29
13.45
13.15
13.15
10,954
-0.10(-0.76%)
May 22, 2008
13.45
13.52
13.15
13.25
9,836
-0.34(-2.47%)
May 21, 2008
14.26
14.26
13.02
13.59
12,821
-0.84(-5.81%)
May 20, 2008
14.43
14.43
14.43
14.43
0
+0.00(+0.00%)
May 19, 2008
14.76
15.26
14.39
14.43
5,205
-0.07(-0.46%)
May 16, 2008
14.63
14.63
14.49
14.49
819
-0.13(-0.92%)
May 15, 2008
14.76
14.76
14.22
14.63
2,175
-0.30(-2.02%)
May 14, 2008
14.93
14.93
14.93
14.93
596
+0.17(+1.14%)
May 13, 2008
14.83
14.83
14.46
14.76
1,862
-0.17(-1.12%)
May 12, 2008
14.93
14.93
14.83
14.93
2,547
+0.17(+1.14%)
May 09, 2008
13.99
14.76
13.99
14.76
9,091
+0.77(+5.52%)
May 08, 2008
14.56
14.56
13.52
13.99
9,985
-0.77(-5.23%)
May 07, 2008
14.49
14.76
14.43
14.76
7,563
+0.34(+2.33%)
May 06, 2008
14.53
14.93
14.09
14.43
8,047
-0.67(-4.44%)
May 05, 2008
15.26
15.30
14.26
15.10
3,815
-0.17(-1.10%)
May 02, 2008
14.75
15.26
14.75
15.26
6,185
+0.34(+2.25%)
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
.