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 28, 2012
17.99
18.05
17.26
17.31
19,360
-0.80(-4.43%)
Sep 27, 2012
18.20
18.20
17.70
18.12
18,190
-0.11(-0.61%)
Sep 26, 2012
17.09
18.42
17.09
18.23
33,140
+1.14(+6.70%)
Sep 25, 2012
18.00
18.12
16.96
17.08
23,934
-0.76(-4.25%)
Sep 24, 2012
17.27
17.86
17.16
17.84
20,622
+0.44(+2.52%)
Sep 21, 2012
16.97
17.45
16.82
17.40
44,702
+0.66(+3.95%)
Sep 20, 2012
16.54
16.86
16.49
16.74
8,270
+0.04(+0.27%)
Sep 19, 2012
16.71
16.90
16.59
16.70
25,544
+0.04(+0.27%)
Sep 18, 2012
16.56
16.83
15.66
16.65
7,122
+0.08(+0.49%)
Sep 17, 2012
16.19
16.78
16.07
16.57
6,064
+0.30(+1.83%)
Sep 14, 2012
16.18
16.40
16.18
16.27
19,713
+0.15(+0.92%)
Sep 13, 2012
15.75
16.38
15.75
16.12
25,167
+0.33(+2.07%)
Sep 12, 2012
15.98
16.17
15.73
15.80
19,685
-0.09(-0.56%)
Sep 11, 2012
15.77
15.97
15.76
15.89
15,446
+0.13(+0.80%)
Sep 10, 2012
15.84
15.92
15.74
15.76
6,691
-0.10(-0.65%)
Sep 07, 2012
15.97
15.97
15.56
15.86
19,188
-0.07(-0.42%)
Sep 06, 2012
15.33
15.96
15.16
15.93
22,807
+0.74(+4.84%)
Sep 05, 2012
15.12
15.48
15.05
15.20
22,089
+0.16(+1.09%)
Sep 04, 2012
15.04
15.22
14.82
15.03
14,177
-0.01(-0.05%)
Aug 31, 2012
15.07
15.21
14.98
15.04
7,958
+0.07(+0.45%)
Aug 30, 2012
15.33
15.37
14.97
14.97
5,685
-0.47(-3.03%)
Aug 29, 2012
15.33
15.63
15.33
15.44
5,166
-0.12(-0.76%)
Aug 27, 2012
15.81
15.81
15.47
15.56
5,498
-0.15(-0.95%)
Aug 24, 2012
15.43
15.71
15.43
15.71
8,113
+0.19(+1.20%)
Aug 23, 2012
15.52
15.84
15.34
15.52
12,362
-0.23(-1.46%)
Aug 22, 2012
15.58
15.89
15.58
15.75
5,436
+0.35(+2.27%)
Aug 21, 2012
15.16
15.54
15.13
15.40
14,985
+0.36(+2.37%)
Aug 20, 2012
14.76
15.17
14.61
15.05
18,089
+0.23(+1.55%)
Aug 17, 2012
14.77
14.82
14.57
14.82
18,561
+0.00(+0.00%)
Aug 16, 2012
14.81
14.82
14.58
14.82
6,832
+0.04(+0.30%)
Aug 15, 2012
14.57
14.81
14.57
14.77
11,269
+0.19(+1.32%)
Aug 14, 2012
14.90
14.90
14.57
14.58
13,716
-0.23(-1.56%)
Aug 13, 2012
14.80
14.93
14.74
14.81
3,003
-0.04(-0.30%)
Aug 10, 2012
14.86
14.97
14.80
14.85
6,668
-0.10(-0.65%)
Aug 09, 2012
14.90
15.02
14.87
14.95
8,017
+0.02(+0.15%)
Aug 08, 2012
14.87
15.04
14.71
14.93
6,333
-0.07(-0.50%)
Aug 07, 2012
15.08
15.15
14.87
15.00
14,407
-0.07(-0.49%)
Aug 06, 2012
15.20
15.24
15.08
15.08
5,876
-0.08(-0.54%)
Aug 03, 2012
14.94
15.23
14.88
15.16
13,979
+0.56(+3.81%)
Aug 02, 2012
14.59
14.71
14.59
14.60
15,262
-0.16(-1.11%)
Aug 01, 2012
15.05
15.19
14.77
14.77
67,765
-0.13(-0.85%)
Jul 31, 2012
14.81
14.94
14.78
14.89
37,750
+0.10(+0.70%)
Jul 30, 2012
15.00
15.00
14.78
14.79
19,892
-0.22(-1.48%)
Jul 27, 2012
14.98
15.14
14.86
15.01
18,060
+0.08(+0.55%)
Jul 26, 2012
15.07
15.11
14.78
14.93
23,126
+0.28(+1.93%)
Jul 25, 2012
14.72
14.72
14.41
14.65
29,474
+0.10(+0.72%)
Jul 24, 2012
15.00
15.03
14.50
14.54
28,012
-0.23(-1.56%)
Jul 23, 2012
14.51
15.20
14.40
14.77
29,788
+0.10(+0.71%)
Jul 20, 2012
15.67
16.03
14.54
14.67
20,849
-1.09(-6.93%)
Jul 19, 2012
16.69
16.69
15.73
15.76
11,714
-0.90(-5.39%)
Jul 18, 2012
16.97
16.97
16.66
16.66
17,313
-0.34(-2.01%)
Jul 17, 2012
17.12
17.18
16.96
17.00
9,019
+0.01(+0.09%)
Jul 16, 2012
17.24
17.27
16.69
16.99
24,096
-0.25(-1.45%)
Jul 13, 2012
16.96
17.48
16.91
17.24
28,771
+0.31(+1.82%)
Jul 12, 2012
16.87
17.10
16.82
16.93
16,599
-0.06(-0.35%)
Jul 11, 2012
16.86
17.09
16.86
16.99
9,565
+0.07(+0.44%)
Jul 10, 2012
16.88
16.92
16.69
16.91
12,396
+0.14(+0.83%)
Jul 09, 2012
16.92
16.95
16.68
16.77
10,381
-0.18(-1.04%)
Jul 06, 2012
17.06
17.26
16.82
16.95
6,852
-0.37(-2.12%)
Jul 05, 2012
17.33
17.35
17.18
17.32
2,708
-0.13(-0.76%)
Jul 03, 2012
17.46
17.46
17.17
17.45
15,645
+0.06(+0.34%)
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
.