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, 2004
20.30
20.30
20.30
20.30
0
+0.00(+0.00%)
Sep 29, 2004
20.46
20.46
20.30
20.30
447
-0.17(-0.82%)
Sep 28, 2004
19.83
20.97
19.83
20.46
1,490
-0.34(-1.61%)
Sep 27, 2004
20.13
20.80
20.13
20.80
1,341
+0.67(+3.33%)
Sep 24, 2004
20.13
20.13
20.13
20.13
0
+0.00(+0.00%)
Sep 23, 2004
20.13
20.13
20.13
20.13
0
+0.00(+0.00%)
Sep 22, 2004
20.13
20.13
20.13
20.13
0
+0.00(+0.00%)
Sep 21, 2004
19.96
20.46
19.96
20.13
2,235
+0.37(+1.87%)
Sep 20, 2004
19.79
19.79
19.69
19.76
3,427
+0.07(+0.34%)
Sep 17, 2004
19.69
19.69
19.69
19.69
0
+0.00(+0.00%)
Sep 16, 2004
19.69
19.69
19.69
19.69
149
+0.00(+0.00%)
Sep 15, 2004
19.69
19.69
19.69
19.69
298
-0.34(-1.68%)
Sep 14, 2004
20.03
20.03
20.03
20.03
0
+0.00(+0.00%)
Sep 13, 2004
20.03
20.03
20.03
20.03
0
+0.00(+0.00%)
Sep 10, 2004
20.13
20.13
20.03
20.03
596
-0.07(-0.33%)
Sep 09, 2004
20.13
20.13
20.10
20.10
596
+0.44(+2.22%)
Sep 08, 2004
19.66
19.66
19.66
19.66
149
-0.47(-2.33%)
Sep 07, 2004
20.13
20.13
20.13
20.13
745
+0.50(+2.56%)
Sep 03, 2004
19.63
19.63
19.63
19.63
149
-0.30(-1.52%)
Sep 02, 2004
20.00
20.00
19.93
19.93
7,600
-0.34(-1.66%)
Sep 01, 2004
19.79
20.26
19.59
20.26
5,365
+0.47(+2.37%)
Aug 31, 2004
19.96
19.96
19.79
19.79
2,235
-0.17(-0.84%)
Aug 30, 2004
20.13
20.13
19.16
19.96
4,471
+0.00(+0.00%)
Aug 27, 2004
19.96
19.96
19.96
19.96
0
+0.00(+0.00%)
Aug 26, 2004
20.13
20.13
19.79
19.96
1,490
+0.17(+0.85%)
Aug 25, 2004
19.46
19.79
19.46
19.79
894
+0.61(+3.18%)
Aug 24, 2004
19.18
19.18
19.18
19.18
149
+0.06(+0.32%)
Aug 23, 2004
18.96
19.46
18.96
19.12
7,004
+0.01(+0.04%)
Aug 20, 2004
19.06
19.12
18.96
19.12
1,937
+0.00(+0.00%)
Aug 19, 2004
19.12
19.12
19.12
19.12
149
+0.03(+0.14%)
Aug 18, 2004
19.09
19.09
19.09
19.09
0
+0.00(+0.00%)
Aug 17, 2004
18.79
19.12
18.79
19.09
2,384
+0.64(+3.45%)
Aug 16, 2004
18.62
18.72
18.45
18.45
1,043
-0.34(-1.79%)
Aug 13, 2004
18.79
18.96
18.62
18.79
7,600
+0.57(+3.13%)
Aug 12, 2004
18.65
18.65
18.22
18.22
447
-0.34(-1.81%)
Aug 11, 2004
18.18
18.55
18.18
18.55
2,682
+0.37(+2.03%)
Aug 10, 2004
18.18
18.18
18.18
18.18
10,581
+0.03(+0.18%)
Aug 09, 2004
18.12
18.18
18.12
18.15
15,499
+0.00(+0.00%)
Aug 06, 2004
18.45
18.45
18.15
18.15
8,793
-0.23(-1.28%)
Aug 05, 2004
18.32
18.62
18.32
18.38
2,533
-0.40(-2.14%)
Aug 04, 2004
18.62
18.79
18.49
18.79
1,341
+0.00(+0.00%)
Aug 03, 2004
19.12
19.12
18.79
18.79
894
+0.00(+0.00%)
Aug 02, 2004
18.62
19.12
18.62
18.79
1,639
+0.17(+0.90%)
Jul 30, 2004
18.49
18.62
18.49
18.62
3,278
-0.17(-0.89%)
Jul 29, 2004
18.62
18.79
18.62
18.79
4,769
+0.13(+0.72%)
Jul 28, 2004
18.79
18.79
18.65
18.65
2,086
-0.13(-0.71%)
Jul 27, 2004
18.96
19.16
18.59
18.79
3,129
+0.00(+0.00%)
Jul 26, 2004
18.79
18.79
18.79
18.79
2,831
-9.73(-34.12%)
Jul 22, 2004
28.50
28.52
28.45
28.52
1,341
-0.17(-0.58%)
Jul 21, 2004
28.85
28.85
28.68
28.68
3,129
-0.17(-0.58%)
Jul 20, 2004
28.85
28.85
28.85
28.85
0
+0.00(+0.00%)
Jul 19, 2004
28.85
28.85
28.85
28.85
149
+0.00(+0.00%)
Jul 16, 2004
29.36
29.36
28.58
28.85
2,682
-0.34(-1.15%)
Jul 15, 2004
29.36
29.36
29.19
29.19
894
-0.17(-0.57%)
Jul 14, 2004
29.19
29.36
29.19
29.36
745
-0.17(-0.57%)
Jul 13, 2004
29.36
29.86
29.36
29.52
1,788
-0.34(-1.12%)
Jul 12, 2004
29.86
29.86
29.86
29.86
0
+0.00(+0.00%)
Jul 09, 2004
29.36
29.86
29.36
29.86
1,192
+0.34(+1.14%)
Jul 08, 2004
30.03
30.03
29.52
29.52
3,725
-0.17(-0.57%)
Jul 07, 2004
30.19
30.19
29.69
29.69
2,831
-0.30(-1.01%)
Jul 06, 2004
30.66
30.66
29.99
29.99
9,240
-0.20(-0.67%)
Jul 02, 2004
30.66
30.66
30.19
30.19
1,043
+0.00(+0.00%)
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
.