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, 2020
17.72
17.96
17.36
17.69
178,731
-0.14(-0.77%)
Jul 30, 2020
17.90
17.99
17.53
17.83
116,492
-0.37(-2.04%)
Jul 29, 2020
17.67
18.30
17.41
18.20
162,175
+0.77(+4.43%)
Jul 28, 2020
17.50
17.75
17.36
17.43
142,213
-0.20(-1.11%)
Jul 27, 2020
17.98
18.14
17.29
17.62
133,297
-0.31(-1.72%)
Jul 24, 2020
18.09
18.28
17.92
17.93
85,275
-0.09(-0.52%)
Jul 23, 2020
17.64
18.04
17.47
18.02
102,298
+0.35(+1.99%)
Jul 22, 2020
17.91
17.98
17.48
17.67
114,171
-0.45(-2.48%)
Jul 21, 2020
17.52
18.41
17.52
18.12
144,396
+0.85(+4.93%)
Jul 20, 2020
17.84
17.98
17.23
17.27
121,680
-0.71(-3.97%)
Jul 17, 2020
18.74
18.74
17.94
17.99
89,877
-0.51(-2.75%)
Jul 16, 2020
18.21
18.78
18.11
18.49
85,708
+0.23(+1.27%)
Jul 15, 2020
18.25
18.59
17.92
18.26
166,291
+0.54(+3.05%)
Jul 14, 2020
18.18
18.50
17.59
17.72
92,802
-0.39(-2.13%)
Jul 13, 2020
18.40
18.54
17.69
18.11
140,218
+0.02(+0.13%)
Jul 10, 2020
17.33
18.19
17.33
18.08
138,442
+0.85(+4.93%)
Jul 09, 2020
18.09
18.09
17.06
17.23
260,496
-0.93(-5.13%)
Jul 08, 2020
18.43
18.69
17.62
18.17
193,701
-0.40(-2.13%)
Jul 07, 2020
19.19
19.28
18.44
18.56
191,725
-0.79(-4.09%)
Jul 06, 2020
19.79
20.28
19.26
19.35
235,862
-0.25(-1.28%)
Jul 02, 2020
21.06
21.06
19.03
19.60
343,465
-1.47(-6.97%)
Jul 01, 2020
22.06
22.13
21.07
21.07
75,060
-0.98(-4.47%)
Jun 30, 2020
21.26
22.22
21.26
22.06
53,730
+0.57(+2.65%)
Jun 29, 2020
20.93
21.59
20.87
21.49
106,639
+0.90(+4.36%)
Jun 26, 2020
20.90
21.05
19.96
20.59
214,549
-0.72(-3.40%)
Jun 25, 2020
20.43
21.44
20.43
21.31
71,618
+0.65(+3.13%)
Jun 24, 2020
21.23
21.23
20.44
20.67
59,467
-0.97(-4.46%)
Jun 23, 2020
22.26
22.55
21.55
21.63
78,242
-0.15(-0.71%)
Jun 22, 2020
21.93
21.93
21.41
21.79
89,544
+0.04(+0.18%)
Jun 19, 2020
21.51
21.75
20.71
21.75
221,487
+0.58(+2.74%)
Jun 18, 2020
20.80
21.53
20.79
21.17
65,131
+0.02(+0.09%)
Jun 17, 2020
21.73
22.21
21.08
21.15
60,880
-0.67(-3.05%)
Jun 16, 2020
22.23
22.92
21.38
21.82
101,896
+0.93(+4.44%)
Jun 15, 2020
19.95
21.01
19.82
20.89
55,518
+0.10(+0.46%)
Jun 12, 2020
21.20
21.21
20.17
20.79
51,462
+0.55(+2.72%)
Jun 11, 2020
20.76
21.00
20.20
20.24
126,605
-1.71(-7.79%)
Jun 10, 2020
23.42
23.42
21.90
21.95
58,768
-1.55(-6.61%)
Jun 09, 2020
23.26
24.01
22.87
23.51
56,121
-0.49(-2.05%)
Jun 08, 2020
23.42
24.00
23.42
24.00
64,325
+0.73(+3.15%)
Jun 05, 2020
22.74
23.75
22.37
23.26
131,815
+1.83(+8.51%)
Jun 04, 2020
21.12
21.73
20.94
21.44
47,827
+0.23(+1.09%)
Jun 03, 2020
20.76
21.55
20.54
21.21
69,220
+1.03(+5.12%)
Jun 02, 2020
20.58
22.03
20.11
20.17
83,263
-0.11(-0.52%)
Jun 01, 2020
20.72
20.80
20.23
20.28
63,291
-0.29(-1.41%)
May 29, 2020
20.92
21.48
20.16
20.57
76,521
-0.54(-2.56%)
May 28, 2020
22.79
22.81
21.08
21.11
62,231
-1.22(-5.45%)
May 27, 2020
21.29
22.53
21.25
22.33
105,129
+1.90(+9.31%)
May 26, 2020
20.46
20.78
20.18
20.43
92,914
+0.83(+4.24%)
May 22, 2020
19.53
19.69
19.13
19.59
107,792
+0.12(+0.59%)
May 21, 2020
19.37
19.60
19.22
19.48
70,595
-0.07(-0.35%)
May 20, 2020
18.96
19.87
18.96
19.55
101,002
+0.99(+5.36%)
May 19, 2020
19.25
19.53
18.55
18.55
75,168
-0.81(-4.19%)
May 18, 2020
18.91
19.64
18.35
19.36
120,449
+1.34(+7.45%)
May 15, 2020
17.73
18.18
17.51
18.02
70,515
+0.13(+0.70%)
May 14, 2020
17.22
17.99
16.77
17.90
95,270
+0.18(+1.04%)
May 13, 2020
17.75
18.10
17.21
17.71
129,150
-0.44(-2.45%)
May 12, 2020
19.31
19.31
18.09
18.16
84,556
-1.02(-5.34%)
May 11, 2020
19.48
19.79
18.72
19.18
99,063
-0.72(-3.64%)
May 08, 2020
19.49
19.91
19.09
19.90
86,565
+0.95(+4.99%)
May 07, 2020
18.87
19.26
18.59
18.96
57,276
+0.33(+1.76%)
May 06, 2020
18.91
19.16
18.55
18.63
64,815
-0.24(-1.28%)
May 05, 2020
19.79
19.81
18.78
18.87
78,359
-0.36(-1.86%)
May 04, 2020
19.29
19.64
18.85
19.23
59,667
-0.21(-1.09%)
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
.