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 (%)
Mar 31, 2008
14.76
14.76
13.55
13.58
10,584
-1.85(-12.00%)
Mar 28, 2008
14.80
15.43
14.76
15.43
11,033
+0.67(+4.55%)
Mar 27, 2008
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Mar 26, 2008
14.76
14.76
14.76
14.76
819
+0.00(+0.00%)
Mar 25, 2008
14.59
14.93
14.59
14.76
5,022
+0.67(+4.76%)
Mar 24, 2008
13.62
14.09
13.62
14.09
1,639
+0.00(+0.00%)
Mar 21, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 20, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 19, 2008
14.22
14.22
14.09
14.09
1,341
-0.13(-0.94%)
Mar 18, 2008
14.09
14.22
14.09
14.22
2,831
+0.13(+0.95%)
Mar 17, 2008
14.22
14.22
14.09
14.09
1,341
-0.04(-0.29%)
Mar 14, 2008
14.13
14.13
14.13
14.13
0
+0.00(+0.00%)
Mar 13, 2008
14.13
14.13
14.13
14.13
1,977
+0.04(+0.29%)
Mar 12, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 11, 2008
14.43
14.59
14.09
14.09
13,921
-0.34(-2.33%)
Mar 10, 2008
14.43
14.43
14.43
14.43
745
+0.00(+0.00%)
Mar 07, 2008
14.29
14.43
14.16
14.43
2,846
-0.17(-1.15%)
Mar 06, 2008
14.59
14.59
14.59
14.59
2,906
+0.00(+0.00%)
Mar 05, 2008
14.83
14.83
14.59
14.59
2,272
-0.23(-1.58%)
Mar 04, 2008
14.83
14.83
14.83
14.83
958
-0.10(-0.67%)
Mar 03, 2008
14.93
14.93
14.93
14.93
298
-0.50(-3.26%)
Feb 29, 2008
15.43
15.43
15.43
15.43
6,110
+0.34(+2.22%)
Feb 28, 2008
15.10
15.10
15.10
15.10
149
+0.00(+0.00%)
Feb 27, 2008
15.10
15.10
15.10
15.10
149
+0.00(+0.00%)
Feb 26, 2008
15.10
15.10
15.10
15.10
149
-0.03(-0.22%)
Feb 25, 2008
15.13
15.13
15.13
15.13
0
+0.00(+0.00%)
Feb 22, 2008
15.10
15.16
15.10
15.13
1,937
-0.30(-1.96%)
Feb 21, 2008
15.43
15.43
15.26
15.43
2,831
+0.00(+0.00%)
Feb 20, 2008
15.43
15.43
15.43
15.43
2,682
+0.00(+0.00%)
Feb 19, 2008
15.43
15.43
15.43
15.43
186
+0.17(+1.10%)
Feb 18, 2008
15.26
15.26
15.26
15.26
298
+0.00(+0.00%)
Feb 15, 2008
15.26
15.26
15.26
15.26
298
+0.02(+0.13%)
Feb 14, 2008
15.24
15.24
15.24
15.24
0
+0.00(+0.00%)
Feb 13, 2008
15.30
15.30
15.23
15.24
6,539
-0.19(-1.22%)
Feb 12, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Feb 11, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Feb 08, 2008
15.43
15.43
15.43
15.43
298
+0.50(+3.37%)
Feb 07, 2008
14.93
14.93
14.93
14.93
1,788
+0.17(+1.14%)
Feb 06, 2008
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Feb 05, 2008
14.93
14.93
14.59
14.76
1,780
+0.00(+0.00%)
Feb 04, 2008
14.76
14.76
14.76
14.76
149
+0.00(+0.00%)
Feb 01, 2008
15.10
15.23
14.76
14.76
2,906
-0.34(-2.22%)
Jan 31, 2008
15.10
15.10
15.10
15.10
298
+0.34(+2.27%)
Jan 30, 2008
14.93
15.10
14.76
14.76
6,959
+0.00(+0.00%)
Jan 29, 2008
15.10
15.10
14.76
14.76
819
+0.00(+0.00%)
Jan 28, 2008
15.37
15.37
14.76
14.76
1,861
-0.67(-4.35%)
Jan 25, 2008
15.77
16.04
15.43
15.43
6,362
+0.00(+0.00%)
Jan 24, 2008
15.10
15.43
15.10
15.43
1,043
+0.67(+4.55%)
Jan 23, 2008
14.16
14.76
14.16
14.76
1,599
+0.50(+3.53%)
Jan 22, 2008
14.26
14.26
14.26
14.26
2,086
+0.13(+0.95%)
Jan 21, 2008
14.16
14.16
14.12
14.12
1,043
+0.00(+0.00%)
Jan 18, 2008
14.16
14.16
14.12
14.12
1,043
-0.03(-0.24%)
Jan 17, 2008
14.76
14.76
14.16
14.16
1,937
-0.67(-4.53%)
Jan 16, 2008
14.76
14.83
14.76
14.83
3,472
+0.40(+2.79%)
Jan 15, 2008
15.10
15.10
14.29
14.43
2,086
-0.67(-4.44%)
Jan 14, 2008
15.10
15.10
15.10
15.10
335
-0.34(-2.17%)
Jan 11, 2008
14.96
15.43
14.96
15.43
4,295
+0.50(+3.37%)
Jan 10, 2008
15.43
15.43
14.12
14.93
8,383
-0.50(-3.26%)
Jan 09, 2008
15.80
15.80
14.86
15.43
3,874
-0.34(-2.13%)
Jan 08, 2008
15.77
15.77
15.77
15.77
223
-0.34(-2.08%)
Jan 07, 2008
16.51
16.51
16.10
16.10
2,719
+0.17(+1.05%)
Jan 04, 2008
15.94
16.10
15.03
15.94
8,718
+0.17(+1.06%)
Jan 03, 2008
15.63
15.77
14.96
15.77
9,040
+0.07(+0.43%)
Jan 02, 2008
15.60
15.70
15.30
15.70
6,720
-0.60(-3.70%)
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
.