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, 2008
13.23
13.25
13.23
13.25
4,769
+0.50(+3.95%)
Sep 29, 2008
13.12
13.12
12.75
12.75
4,173
-0.40(-3.01%)
Sep 25, 2008
13.14
13.14
13.14
13.14
0
-0.95(-6.71%)
Sep 24, 2008
13.12
14.09
13.12
14.09
2,384
+0.97(+7.42%)
Sep 23, 2008
13.12
13.12
12.95
13.12
1,490
-0.97(-6.90%)
Sep 22, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Sep 19, 2008
14.09
14.09
13.15
14.09
2,284
+0.04(+0.29%)
Sep 18, 2008
14.04
14.06
14.04
14.05
1,338
+0.22(+1.60%)
Sep 17, 2008
13.76
13.83
13.76
13.83
819
-0.20(-1.43%)
Sep 16, 2008
13.42
14.03
13.42
14.03
909
+0.61(+4.55%)
Sep 15, 2008
13.76
13.76
13.42
13.42
4,471
-0.81(-5.66%)
Sep 12, 2008
14.22
14.22
14.22
14.22
262
+0.00(+0.00%)
Sep 10, 2008
14.22
14.22
14.22
14.22
298
+0.00(+0.00%)
Sep 09, 2008
14.26
14.26
14.22
14.22
596
-0.20(-1.40%)
Sep 08, 2008
14.43
14.43
14.43
14.43
0
+0.00(+0.00%)
Sep 05, 2008
14.43
14.43
14.43
14.43
596
-0.17(-1.15%)
Sep 04, 2008
14.59
14.59
14.59
14.59
298
+0.17(+1.16%)
Sep 03, 2008
14.43
14.43
14.43
14.43
149
-0.17(-1.15%)
Sep 02, 2008
14.59
14.59
14.59
14.59
596
+0.00(+0.00%)
Aug 29, 2008
14.59
14.59
14.59
14.59
0
+0.00(+0.00%)
Aug 28, 2008
14.59
14.59
14.59
14.59
1,272
-0.14(-0.96%)
Aug 27, 2008
14.73
14.73
14.73
14.73
0
+0.00(+0.00%)
Aug 26, 2008
14.73
14.73
14.73
14.73
149
+0.51(+3.59%)
Aug 25, 2008
14.22
14.22
14.22
14.22
1,068
-0.20(-1.40%)
Aug 22, 2008
14.43
14.43
14.43
14.43
192
-0.01(-0.05%)
Aug 21, 2008
14.43
14.43
14.43
14.43
2,745
+0.01(+0.05%)
Aug 20, 2008
14.59
14.59
14.43
14.43
670
+0.00(+0.00%)
Aug 18, 2008
14.43
14.43
14.43
14.43
0
-0.03(-0.23%)
Aug 15, 2008
14.46
14.46
14.46
14.46
0
+0.00(+0.00%)
Aug 14, 2008
14.46
14.46
14.46
14.46
447
-0.13(-0.92%)
Aug 13, 2008
14.46
14.59
14.46
14.59
849
+0.14(+0.95%)
Aug 12, 2008
14.46
14.46
14.46
14.46
298
-0.64(-4.24%)
Aug 11, 2008
15.26
15.26
15.10
15.10
1,043
+0.01(+0.04%)
Aug 08, 2008
15.09
15.09
15.09
15.09
149
+0.66(+4.60%)
Aug 07, 2008
14.43
14.43
14.43
14.43
223
-0.07(-0.46%)
Aug 06, 2008
14.49
14.49
14.49
14.49
447
+0.05(+0.37%)
Aug 05, 2008
14.44
14.44
14.44
14.44
149
+0.01(+0.09%)
Aug 04, 2008
14.43
14.43
14.43
14.43
596
-0.03(-0.23%)
Aug 01, 2008
14.49
14.76
14.43
14.46
18,629
+0.00(+0.00%)
Jul 31, 2008
14.43
14.59
14.43
14.46
5,660
-0.03(-0.23%)
Jul 30, 2008
14.49
14.49
14.49
14.49
0
+0.00(+0.00%)
Jul 29, 2008
14.49
14.69
14.49
14.49
894
-0.13(-0.92%)
Jul 28, 2008
14.63
14.63
14.59
14.63
1,341
+0.13(+0.93%)
Jul 25, 2008
14.49
14.49
14.49
14.49
0
+0.00(+0.00%)
Jul 24, 2008
15.10
15.10
14.49
14.49
5,579
-0.60(-4.00%)
Jul 23, 2008
14.43
15.10
14.43
15.10
2,144
+0.17(+1.12%)
Jul 22, 2008
14.76
14.93
14.75
14.93
3,550
+0.34(+2.30%)
Jul 21, 2008
14.33
14.59
14.22
14.59
4,322
+0.37(+2.59%)
Jul 18, 2008
14.22
14.22
14.22
14.22
284
-0.03(-0.24%)
Jul 17, 2008
14.26
14.26
14.26
14.26
2,575
+0.00(+0.00%)
Jul 16, 2008
14.36
14.36
13.62
14.26
8,019
-0.10(-0.70%)
Jul 15, 2008
14.36
14.36
14.36
14.36
4,405
+0.00(+0.00%)
Jul 14, 2008
14.09
14.36
14.09
14.36
4,798
-0.04(-0.30%)
Jul 11, 2008
13.76
14.40
13.76
14.40
298
-0.36(-2.43%)
Jul 10, 2008
13.76
15.00
13.76
14.76
17,608
+0.69(+4.94%)
Jul 09, 2008
13.43
14.09
13.12
14.07
1,496
-0.39(-2.71%)
Jul 08, 2008
14.26
14.46
14.26
14.46
1,341
+1.21(+9.17%)
Jul 07, 2008
13.76
13.76
13.08
13.25
1,788
-0.74(-5.28%)
Jul 04, 2008
13.98
13.98
13.98
13.98
0
+0.00(+0.00%)
Jul 03, 2008
13.98
13.98
13.98
13.98
0
+0.00(+0.00%)
Jul 02, 2008
14.26
14.26
13.98
13.98
2,533
-0.11(-0.76%)
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
.