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%)
Aug 01, 2018
32.75
32.84
32.16
32.52
43,614
-0.05(-0.14%)
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%)
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
.