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, 2009
18.09
18.09
17.65
17.73
22,306
-0.39(-2.15%)
Aug 28, 2009
18.31
18.38
18.03
18.12
7,925
-0.34(-1.82%)
Aug 27, 2009
18.13
18.45
18.13
18.45
10,302
+0.09(+0.47%)
Aug 26, 2009
18.35
18.52
18.12
18.36
14,931
+0.01(+0.07%)
Aug 25, 2009
18.72
18.75
18.19
18.35
14,884
-0.25(-1.37%)
Aug 24, 2009
18.63
18.74
18.22
18.61
12,393
-0.07(-0.40%)
Aug 21, 2009
18.73
18.82
18.01
18.68
26,874
+0.26(+1.42%)
Aug 20, 2009
18.65
18.79
18.28
18.42
57,034
-0.35(-1.86%)
Aug 19, 2009
18.64
18.92
17.92
18.77
18,137
-0.01(-0.07%)
Aug 18, 2009
17.89
18.78
17.78
18.78
18,555
+0.92(+5.15%)
Aug 17, 2009
18.51
18.51
17.74
17.86
13,496
-0.65(-3.52%)
Aug 14, 2009
19.08
19.11
18.51
18.51
87,457
-0.41(-2.16%)
Aug 13, 2009
19.43
19.43
18.84
18.92
38,725
-0.36(-1.88%)
Aug 12, 2009
19.09
19.78
19.09
19.28
20,900
+0.19(+1.02%)
Aug 11, 2009
19.26
19.44
19.06
19.09
6,712
-0.04(-0.21%)
Aug 10, 2009
18.86
19.47
18.49
19.13
23,529
+0.15(+0.78%)
Aug 07, 2009
19.41
19.41
18.65
18.98
38,235
+0.24(+1.29%)
Aug 06, 2009
19.45
19.51
18.65
18.74
60,390
-0.75(-3.86%)
Aug 05, 2009
19.67
19.67
19.08
19.49
37,649
-0.13(-0.68%)
Aug 04, 2009
19.05
19.66
18.42
19.63
36,184
+0.54(+2.85%)
Aug 03, 2009
18.85
19.08
18.59
19.08
34,382
+0.02(+0.11%)
Jul 31, 2009
19.14
19.28
18.92
19.06
41,503
-0.19(-1.01%)
Jul 30, 2009
19.18
19.28
18.96
19.26
17,218
+0.07(+0.38%)
Jul 29, 2009
19.12
19.18
18.79
19.18
12,185
+0.06(+0.32%)
Jul 28, 2009
18.51
19.12
18.51
19.12
16,350
+0.09(+0.46%)
Jul 27, 2009
18.63
19.10
18.49
19.04
39,454
+0.08(+0.43%)
Jul 24, 2009
19.11
19.43
18.63
18.96
16,069
-0.26(-1.36%)
Jul 23, 2009
18.24
19.27
17.98
19.22
80,194
+0.79(+4.30%)
Jul 22, 2009
18.02
18.57
17.48
18.43
40,440
+0.44(+2.46%)
Jul 21, 2009
18.08
18.12
17.64
17.98
28,288
+0.08(+0.45%)
Jul 20, 2009
18.18
18.18
17.62
17.90
58,071
-0.23(-1.26%)
Jul 17, 2009
18.32
18.41
17.79
18.13
47,694
-0.17(-0.95%)
Jul 16, 2009
17.93
18.30
17.33
18.30
18,143
+0.28(+1.56%)
Jul 15, 2009
18.18
18.25
17.15
18.02
53,833
-0.23(-1.25%)
Jul 14, 2009
18.09
18.32
17.95
18.25
54,872
+0.13(+0.74%)
Jul 13, 2009
18.38
18.45
17.80
18.12
15,472
-0.27(-1.46%)
Jul 10, 2009
18.00
18.44
17.69
18.38
9,864
+0.31(+1.71%)
Jul 09, 2009
17.55
18.08
17.45
18.08
14,565
+0.60(+3.42%)
Jul 08, 2009
17.55
18.10
17.20
17.48
49,006
-0.01(-0.04%)
Jul 07, 2009
18.43
18.44
17.22
17.49
22,342
-0.76(-4.16%)
Jul 06, 2009
17.99
18.47
17.56
18.24
28,629
+0.56(+3.15%)
Jul 02, 2009
17.50
18.10
17.50
17.69
16,335
-0.60(-3.27%)
Jul 01, 2009
18.28
18.28
18.11
18.28
11,237
+0.02(+0.11%)
Jun 30, 2009
18.69
18.69
18.26
18.26
20,812
-0.17(-0.95%)
Jun 29, 2009
17.94
18.95
17.94
18.44
89,925
+0.43(+2.38%)
Jun 26, 2009
17.79
19.04
17.49
18.01
1,450,855
+0.23(+1.28%)
Jun 25, 2009
17.65
17.81
17.00
17.78
58,082
+0.08(+0.45%)
Jun 24, 2009
17.15
17.70
17.00
17.70
15,258
+0.16(+0.92%)
Jun 23, 2009
17.42
17.61
17.31
17.54
13,656
+0.09(+0.54%)
Jun 22, 2009
17.73
17.77
16.94
17.45
27,851
-0.33(-1.85%)
Jun 19, 2009
17.95
17.95
17.04
17.77
18,061
-0.17(-0.97%)
Jun 18, 2009
17.43
18.02
17.43
17.95
4,718
+0.00(+0.00%)
Jun 17, 2009
17.63
17.95
17.09
17.95
10,730
+0.31(+1.75%)
Jun 16, 2009
17.65
17.65
16.83
17.64
2,715
-0.06(-0.34%)
Jun 15, 2009
17.73
17.76
16.59
17.70
13,212
-0.09(-0.53%)
Jun 12, 2009
18.12
18.12
17.28
17.79
15,241
-0.32(-1.78%)
Jun 11, 2009
18.12
18.12
18.10
18.12
9,389
+0.00(+0.00%)
Jun 10, 2009
18.12
18.32
18.10
18.12
7,451
+0.00(+0.00%)
Jun 09, 2009
17.46
18.12
16.89
18.12
7,000
+0.00(+0.00%)
Jun 08, 2009
17.95
18.12
17.61
18.12
4,916
+0.17(+0.93%)
Jun 05, 2009
17.78
17.95
16.77
17.95
3,973
+0.17(+0.94%)
Jun 04, 2009
17.67
17.78
17.44
17.78
1,639
+0.34(+1.92%)
Jun 03, 2009
17.44
17.48
17.34
17.45
4,260
+0.50(+2.97%)
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
.