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 (%)
Sep 30, 2005
17.68
17.78
17.51
17.51
3,651
-0.40(-2.25%)
Sep 29, 2005
18.15
18.15
17.92
17.92
4,471
-0.23(-1.29%)
Sep 28, 2005
18.45
18.45
18.15
18.15
2,384
-0.34(-1.81%)
Sep 27, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 26, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 23, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 22, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Sep 21, 2005
19.12
19.12
18.49
18.49
1,937
-0.81(-4.17%)
Sep 20, 2005
19.29
19.29
19.29
19.29
596
-0.07(-0.35%)
Sep 19, 2005
19.36
19.36
19.36
19.36
447
+0.07(+0.35%)
Sep 16, 2005
19.32
19.36
19.29
19.29
2,985
-0.03(-0.17%)
Sep 15, 2005
19.32
19.32
19.32
19.32
3,867
-0.03(-0.17%)
Sep 14, 2005
19.39
19.39
19.36
19.36
1,192
-0.03(-0.17%)
Sep 13, 2005
19.39
19.39
19.39
19.39
298
-0.01(-0.07%)
Sep 12, 2005
19.39
19.46
19.39
19.40
30,725
-0.05(-0.28%)
Sep 09, 2005
19.46
19.46
19.39
19.46
15,638
+0.00(+0.00%)
Sep 08, 2005
19.46
19.63
19.39
19.46
5,192
+0.07(+0.35%)
Sep 07, 2005
19.39
19.39
19.39
19.39
760
+0.03(+0.17%)
Sep 06, 2005
19.32
19.36
19.32
19.36
2,193
+0.03(+0.17%)
Sep 02, 2005
19.32
19.32
19.32
19.32
605
-0.20(-1.03%)
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
.