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, 2018
32.93
32.93
32.21
32.57
80,094
-0.09(-0.28%)
Jul 30, 2018
32.75
32.98
32.52
32.66
88,397
-0.05(-0.14%)
Jul 27, 2018
32.80
33.02
32.52
32.71
61,554
-0.14(-0.42%)
Jul 26, 2018
31.80
32.93
31.57
32.84
50,690
+1.36(+4.34%)
Jul 25, 2018
31.43
32.32
31.02
31.48
57,580
-1.77(-5.34%)
Jul 24, 2018
33.57
33.57
33.02
33.25
30,012
-0.23(-0.68%)
Jul 23, 2018
33.16
33.68
33.16
33.48
24,882
+0.32(+0.96%)
Jul 20, 2018
33.25
33.39
33.07
33.16
43,451
-0.11(-0.33%)
Jul 19, 2018
32.95
33.36
32.73
33.27
34,531
+0.36(+1.10%)
Jul 18, 2018
32.68
33.00
32.64
32.91
31,052
+0.27(+0.83%)
Jul 17, 2018
32.86
33.18
32.64
32.64
27,796
-0.09(-0.28%)
Jul 16, 2018
32.50
32.82
32.50
32.73
27,296
+0.27(+0.84%)
Jul 13, 2018
32.68
32.82
32.41
32.46
21,482
-0.27(-0.83%)
Jul 12, 2018
33.13
32.55
32.73
23,862
-0.41(-1.23%)
Jul 11, 2018
33.13
33.36
32.91
33.13
17,505
+0.00(+0.00%)
Jul 10, 2018
33.72
33.77
33.00
33.13
30,466
-0.50(-1.48%)
Jul 09, 2018
33.45
33.77
33.45
33.63
17,506
+0.27(+0.81%)
Jul 06, 2018
33.22
33.54
33.09
33.36
19,816
+0.18(+0.54%)
Jul 05, 2018
33.32
32.80
33.18
23,716
+0.18(+0.55%)
Jul 03, 2018
33.00
33.00
33.00
0
+0.00(+0.00%)
Jul 02, 2018
32.37
33.09
32.37
33.00
24,882
+0.50(+1.53%)
Jun 29, 2018
32.91
33.22
32.37
32.50
63,662
-0.27(-0.83%)
Jun 28, 2018
32.73
33.04
32.68
32.77
26,994
+0.00(+0.00%)
Jun 27, 2018
33.36
33.36
32.73
32.77
29,761
-0.54(-1.63%)
Jun 26, 2018
33.50
33.50
33.09
33.32
48,959
-0.09(-0.27%)
Jun 25, 2018
33.50
33.54
33.09
33.41
35,844
-0.14(-0.40%)
Jun 22, 2018
33.81
33.95
33.22
33.54
273,368
-0.14(-0.40%)
Jun 21, 2018
33.68
33.99
33.32
33.68
49,820
+0.05(+0.13%)
Jun 20, 2018
33.54
33.72
33.41
33.63
36,673
+0.27(+0.81%)
Jun 19, 2018
32.73
33.54
32.64
33.36
42,765
+0.50(+1.51%)
Jun 18, 2018
32.59
33.09
32.28
32.86
36,919
+0.23(+0.69%)
Jun 15, 2018
32.91
32.73
32.64
81,030
-0.09(-0.28%)
Jun 14, 2018
32.73
32.82
32.25
32.73
30,435
+0.14(+0.42%)
Jun 13, 2018
32.46
32.91
32.28
32.59
40,909
+0.09(+0.28%)
Jun 12, 2018
33.09
33.09
32.23
32.50
44,795
-0.59(-1.78%)
Jun 11, 2018
33.59
33.86
32.95
33.09
41,057
-0.63(-1.88%)
Jun 08, 2018
33.90
34.08
33.54
33.72
37,646
-0.23(-0.67%)
Jun 07, 2018
34.13
34.35
31.05
33.95
31,279
-0.18(-0.53%)
Jun 06, 2018
33.77
34.13
33.72
34.13
55,567
+0.41(+1.21%)
Jun 05, 2018
33.54
33.90
33.45
33.72
44,506
+0.05(+0.13%)
Jun 04, 2018
33.81
33.90
33.59
33.68
55,836
-0.09(-0.27%)
Jun 01, 2018
33.59
33.95
33.54
33.77
31,420
+0.36(+1.08%)
May 31, 2018
33.36
33.68
33.18
33.41
34,921
+0.00(+0.00%)
May 30, 2018
33.45
33.72
33.18
33.41
63,253
+0.18(+0.54%)
May 29, 2018
33.32
33.54
32.95
33.22
35,053
-0.36(-1.08%)
May 25, 2018
33.59
33.59
33.59
0
+0.09(+0.27%)
May 24, 2018
33.68
33.68
33.27
33.50
59,213
-0.23(-0.67%)
May 23, 2018
33.68
33.81
33.45
33.72
46,842
+0.00(+0.00%)
May 22, 2018
33.90
34.08
33.46
33.72
66,597
-0.09(-0.27%)
May 21, 2018
33.45
34.13
33.45
33.81
42,209
+0.45(+1.36%)
May 18, 2018
33.81
33.81
33.32
33.36
58,799
-0.27(-0.81%)
May 17, 2018
33.32
33.70
33.27
33.63
66,193
+0.32(+0.95%)
May 16, 2018
32.82
33.59
32.82
33.32
41,159
+0.32(+0.96%)
May 15, 2018
32.59
33.27
32.55
33.00
19,774
+0.23(+0.69%)
May 14, 2018
33.27
33.27
32.73
32.77
30,168
-0.32(-0.96%)
May 11, 2018
33.22
33.45
32.95
33.09
23,651
-0.32(-0.95%)
May 10, 2018
33.45
33.45
33.09
33.41
34,995
+0.00(+0.00%)
May 09, 2018
33.45
33.56
32.95
33.41
35,138
+0.32(+0.96%)
May 08, 2018
32.82
33.36
32.73
33.09
102,670
+0.27(+0.83%)
May 07, 2018
32.91
33.13
32.00
32.82
40,602
-0.05(-0.14%)
May 04, 2018
30.78
33.13
30.74
32.86
101,277
+2.12(+6.91%)
May 03, 2018
30.60
30.87
30.24
30.74
107,224
+0.00(+0.00%)
May 02, 2018
30.42
30.87
30.02
30.74
41,130
+0.23(+0.74%)
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
.