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%)
Sep 01, 2005
19.39
19.63
19.39
19.53
6,647
+0.23(+1.22%)
Aug 31, 2005
19.29
19.29
19.29
19.29
2,749
-0.10(-0.52%)
Aug 30, 2005
19.26
19.39
19.26
19.39
1,095
+0.13(+0.70%)
Aug 29, 2005
19.26
19.26
19.26
19.26
0
+0.00(+0.00%)
Aug 26, 2005
19.26
19.26
19.26
19.26
670
-0.03(-0.17%)
Aug 25, 2005
19.29
19.29
19.29
19.29
804
+0.03(+0.17%)
Aug 24, 2005
19.26
19.26
19.26
19.26
0
+0.00(+0.00%)
Aug 23, 2005
19.26
19.26
19.26
19.26
0
+0.00(+0.00%)
Aug 22, 2005
19.26
19.26
19.26
19.26
1,788
+0.00(+0.00%)
Aug 19, 2005
19.29
19.29
19.26
19.26
1,117
+0.10(+0.53%)
Aug 18, 2005
19.16
19.16
19.16
19.16
0
+0.00(+0.00%)
Aug 17, 2005
19.16
19.19
19.16
19.16
5,573
+0.00(+0.00%)
Aug 16, 2005
19.16
19.16
19.16
19.16
5,812
-0.13(-0.70%)
Aug 15, 2005
19.29
19.29
19.29
19.29
0
+0.00(+0.00%)
Aug 12, 2005
19.29
19.29
19.29
19.29
1,564
+0.17(+0.88%)
Aug 11, 2005
19.12
19.12
19.12
19.12
780
-0.23(-1.21%)
Aug 10, 2005
19.12
19.36
19.12
19.36
1,788
-0.07(-0.35%)
Aug 09, 2005
19.29
19.90
19.16
19.42
16,021
+0.23(+1.22%)
Aug 08, 2005
19.19
19.89
19.19
19.19
760
-0.60(-3.05%)
Aug 05, 2005
19.12
19.79
19.12
19.79
2,086
+0.54(+2.79%)
Aug 04, 2005
18.79
19.26
18.79
19.26
9,802
+0.57(+3.05%)
Aug 03, 2005
18.69
18.69
18.69
18.69
0
+0.00(+0.00%)
Aug 02, 2005
18.69
18.79
18.69
18.69
2,578
+0.03(+0.18%)
Aug 01, 2005
18.65
18.65
18.65
18.65
0
+0.00(+0.00%)
Jul 29, 2005
18.69
18.79
18.62
18.65
3,488
+0.17(+0.91%)
Jul 28, 2005
18.49
18.49
18.49
18.49
0
+0.00(+0.00%)
Jul 27, 2005
18.62
18.62
18.49
18.49
1,043
-0.13(-0.72%)
Jul 26, 2005
18.38
18.62
18.38
18.62
1,637
+0.17(+0.91%)
Jul 25, 2005
18.45
18.45
18.28
18.45
1,326
+0.17(+0.92%)
Jul 22, 2005
18.28
18.28
18.28
18.28
0
+0.00(+0.00%)
Jul 21, 2005
18.45
18.45
18.28
18.28
1,490
-0.30(-1.62%)
Jul 20, 2005
18.59
18.59
18.59
18.59
596
+0.05(+0.25%)
Jul 19, 2005
18.35
18.54
18.35
18.54
3,800
+0.29(+1.58%)
Jul 18, 2005
18.62
18.62
18.25
18.25
3,725
+0.07(+0.37%)
Jul 15, 2005
18.18
18.18
18.18
18.18
298
-0.44(-2.34%)
Jul 14, 2005
18.62
18.62
18.62
18.62
298
+0.00(+0.00%)
Jul 13, 2005
18.12
18.62
18.12
18.62
3,558
+0.50(+2.78%)
Jul 12, 2005
18.12
18.12
18.12
18.12
298
+0.00(+0.00%)
Jul 11, 2005
18.12
18.12
18.12
18.12
596
-0.17(-0.92%)
Jul 08, 2005
18.12
18.28
18.12
18.28
3,874
+0.67(+3.81%)
Jul 07, 2005
17.95
17.95
17.61
17.61
2,757
-0.34(-1.87%)
Jul 06, 2005
17.95
17.95
17.95
17.95
596
+0.17(+0.94%)
Jul 05, 2005
17.78
17.78
17.78
17.78
149
-0.17(-0.93%)
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
.