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 29, 2016
25.69
25.77
24.99
25.06
97,834
-0.68(-2.64%)
Jul 28, 2016
26.09
26.13
25.53
25.74
239,500
-0.15(-0.57%)
Jul 27, 2016
25.67
26.08
25.67
25.89
75,658
+0.15(+0.60%)
Jul 26, 2016
25.82
25.94
25.67
25.74
44,102
-0.04(-0.17%)
Jul 25, 2016
25.69
25.88
25.62
25.78
117,910
-0.01(-0.03%)
Jul 22, 2016
25.73
25.98
25.36
25.79
90,409
+0.16(+0.60%)
Jul 21, 2016
25.67
25.83
25.38
25.63
48,389
-0.11(-0.43%)
Jul 20, 2016
25.93
25.95
25.69
25.74
359,649
-0.05(-0.20%)
Jul 19, 2016
25.68
26.08
25.63
25.80
133,086
+0.14(+0.53%)
Jul 18, 2016
25.68
25.85
25.63
25.66
105,266
-0.05(-0.20%)
Jul 15, 2016
25.63
25.80
25.46
25.71
62,324
+0.29(+1.14%)
Jul 14, 2016
25.45
25.47
25.22
25.42
60,548
+0.31(+1.22%)
Jul 13, 2016
24.75
25.19
24.75
25.11
44,687
+0.32(+1.31%)
Jul 12, 2016
24.53
24.92
24.51
24.79
68,025
+0.38(+1.58%)
Jul 11, 2016
24.00
24.52
24.00
24.40
65,797
+0.58(+2.44%)
Jul 08, 2016
23.76
24.09
23.73
23.82
58,122
+0.09(+0.40%)
Jul 07, 2016
23.73
25.63
23.50
23.73
51,265
-0.03(-0.11%)
Jul 05, 2016
24.03
24.16
23.71
23.75
30,742
-0.41(-1.70%)
Jul 01, 2016
24.23
24.16
24.16
24.16
36,982
-0.10(-0.42%)
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%)
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
.