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 30, 2013
16.45
16.47
16.19
16.39
0
-0.06(-0.38%)
Aug 29, 2013
16.49
16.66
16.36
16.46
11,069
+0.15(+0.90%)
Aug 28, 2013
16.28
16.43
16.16
16.31
0
+0.12(+0.72%)
Aug 27, 2013
16.49
16.70
16.12
16.19
34,262
-0.60(-3.55%)
Aug 26, 2013
17.04
17.06
16.68
16.79
0
-0.15(-0.91%)
Aug 23, 2013
16.90
17.02
16.50
16.94
0
+0.05(+0.32%)
Aug 22, 2013
16.61
17.01
16.60
16.89
17,717
+0.29(+1.77%)
Aug 21, 2013
16.67
17.06
16.39
16.60
0
-0.18(-1.06%)
Aug 20, 2013
16.49
17.01
16.31
16.77
28,625
+0.33(+2.03%)
Aug 19, 2013
16.35
16.77
16.32
16.44
26,631
+0.20(+1.24%)
Aug 16, 2013
16.05
16.59
16.05
16.24
0
+0.08(+0.48%)
Aug 15, 2013
16.29
16.46
15.96
16.16
32,328
-0.36(-2.20%)
Aug 14, 2013
16.60
16.61
16.20
16.53
16,941
-0.05(-0.28%)
Aug 13, 2013
16.60
16.67
16.30
16.57
9,164
-0.06(-0.37%)
Aug 12, 2013
16.51
16.77
16.51
16.63
5,964
-0.02(-0.14%)
Aug 09, 2013
16.78
16.79
16.50
16.66
9,477
-0.21(-1.24%)
Aug 08, 2013
16.87
16.90
16.62
16.87
7,748
+0.19(+1.12%)
Aug 07, 2013
16.66
16.82
16.47
16.68
8,055
+0.00(+0.00%)
Aug 06, 2013
16.81
16.89
16.49
16.68
12,499
-0.12(-0.74%)
Aug 05, 2013
16.76
16.84
16.54
16.80
14,279
-0.01(-0.05%)
Aug 02, 2013
16.75
16.91
16.47
16.81
18,462
-0.06(-0.37%)
Aug 01, 2013
16.91
17.25
16.70
16.87
18,819
+0.26(+1.59%)
Jul 31, 2013
16.78
16.90
16.48
16.61
0
-0.04(-0.23%)
Jul 30, 2013
17.32
17.33
16.46
16.65
0
-0.43(-2.50%)
Jul 29, 2013
18.04
18.18
17.07
17.08
0
-0.97(-5.37%)
Jul 26, 2013
18.77
18.77
17.84
18.04
0
-0.89(-4.71%)
Jul 25, 2013
18.84
19.05
18.66
18.94
0
+0.10(+0.53%)
Jul 24, 2013
19.02
19.15
18.73
18.83
0
-0.09(-0.49%)
Jul 23, 2013
19.13
19.24
18.83
18.93
0
-0.20(-1.05%)
Jul 22, 2013
18.96
19.28
18.84
19.13
0
+0.04(+0.20%)
Jul 19, 2013
19.08
19.18
19.02
19.09
0
-0.01(-0.04%)
Jul 18, 2013
19.36
19.36
18.73
19.10
0
-0.01(-0.04%)
Jul 17, 2013
19.07
19.21
18.67
19.11
23,655
+0.12(+0.65%)
Jul 16, 2013
18.39
19.14
18.29
18.98
0
+0.60(+3.29%)
Jul 15, 2013
18.63
18.63
18.21
18.38
0
-0.19(-1.04%)
Jul 12, 2013
18.70
18.70
18.37
18.57
0
-0.10(-0.53%)
Jul 11, 2013
18.34
18.78
18.34
18.67
0
+0.21(+1.16%)
Jul 10, 2013
18.42
18.66
17.84
18.46
0
-0.05(-0.25%)
Jul 09, 2013
17.99
18.57
17.90
18.50
0
+0.54(+3.03%)
Jul 08, 2013
17.85
17.99
17.81
17.96
0
+0.12(+0.69%)
Jul 05, 2013
17.79
17.84
17.53
17.83
0
+0.31(+1.75%)
Jul 03, 2013
17.30
17.61
17.19
17.53
0
+0.10(+0.57%)
Jul 02, 2013
17.44
17.65
17.20
17.43
0
+0.00(+0.00%)
Jul 01, 2013
17.27
17.60
17.21
17.43
0
+0.16(+0.93%)
Jun 28, 2013
17.03
17.31
16.82
17.27
82,311
+0.18(+1.03%)
Jun 27, 2013
16.91
17.14
16.75
17.09
0
+0.23(+1.37%)
Jun 26, 2013
17.11
17.11
16.73
16.86
0
-0.14(-0.81%)
Jun 25, 2013
16.40
17.11
16.40
17.00
0
+0.46(+2.78%)
Jun 24, 2013
16.57
16.74
16.12
16.54
0
-0.15(-0.92%)
Jun 21, 2013
16.16
16.85
16.16
16.69
48,953
+0.61(+3.82%)
Jun 20, 2013
16.24
16.52
15.89
16.08
0
-0.43(-2.60%)
Jun 19, 2013
16.61
16.87
16.36
16.51
0
-0.25(-1.47%)
Jun 18, 2013
16.62
16.84
16.62
16.75
0
+0.17(+1.02%)
Jun 17, 2013
16.41
16.79
16.29
16.58
0
+0.28(+1.74%)
Jun 14, 2013
17.04
17.07
16.30
16.30
0
-0.76(-4.45%)
Jun 13, 2013
16.31
17.15
16.22
17.06
19,060
+0.77(+4.71%)
Jun 12, 2013
16.66
16.66
16.27
16.29
5,059
-0.28(-1.67%)
Jun 11, 2013
16.55
16.66
16.22
16.57
11,101
-0.22(-1.33%)
Jun 10, 2013
16.80
16.80
16.64
16.79
0
-0.02(-0.14%)
Jun 07, 2013
17.09
17.11
16.63
16.81
0
-0.12(-0.68%)
Jun 06, 2013
16.83
16.94
16.74
16.93
18,325
+0.16(+0.96%)
Jun 05, 2013
16.78
16.96
16.48
16.77
0
+0.02(+0.14%)
Jun 04, 2013
16.87
17.11
16.47
16.74
0
-0.13(-0.77%)
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
.