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 (%)
Aug 31, 2018
31.84
31.84
31.84
0
+0.18(+0.57%)
Aug 30, 2018
31.48
31.84
31.39
31.66
23,471
+0.05(+0.14%)
Aug 29, 2018
31.71
32.16
31.25
31.61
41,386
-0.14(-0.43%)
Aug 28, 2018
32.16
32.16
31.71
31.75
21,202
-0.36(-1.13%)
Aug 27, 2018
32.21
32.48
32.07
32.11
24,165
-0.05(-0.14%)
Aug 24, 2018
32.16
32.57
32.11
32.16
33,415
-0.09(-0.28%)
Aug 23, 2018
32.39
32.66
32.21
32.25
38,349
-0.41(-1.25%)
Aug 22, 2018
32.71
32.78
32.39
32.66
24,275
-0.09(-0.28%)
Aug 21, 2018
32.30
32.98
32.30
32.75
23,370
+0.36(+1.12%)
Aug 20, 2018
32.48
32.62
32.16
32.39
24,173
-0.05(-0.14%)
Aug 17, 2018
32.48
33.21
32.39
32.43
76,393
+0.05(+0.14%)
Aug 16, 2018
31.66
32.51
31.66
32.39
58,280
+0.82(+2.59%)
Aug 15, 2018
32.11
32.11
31.48
31.57
38,949
-0.50(-1.56%)
Aug 14, 2018
31.80
32.30
31.48
32.07
41,275
+0.23(+0.71%)
Aug 13, 2018
32.07
32.21
31.57
31.84
45,532
+0.00(+0.00%)
Aug 10, 2018
31.75
32.02
31.43
31.84
40,779
+0.05(+0.14%)
Aug 09, 2018
31.75
31.93
31.59
31.80
20,484
+0.09(+0.29%)
Aug 08, 2018
31.40
31.80
31.16
31.71
16,872
+0.27(+0.87%)
Aug 07, 2018
31.66
31.93
31.25
31.43
30,073
-0.27(-0.86%)
Aug 06, 2018
31.71
31.93
31.48
31.71
26,446
+0.05(+0.14%)
Aug 03, 2018
32.52
32.52
31.61
31.66
24,291
-0.82(-2.52%)
Aug 02, 2018
32.39
32.71
32.16
32.48
29,298
-0.05(-0.14%)
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
.