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, 2011
12.98
13.30
12.94
13.01
13,238
-0.19(-1.45%)
Sep 29, 2011
12.97
13.25
12.85
13.20
24,468
+0.49(+3.86%)
Sep 28, 2011
13.40
13.65
12.71
12.71
13,397
-0.54(-4.08%)
Sep 27, 2011
13.45
13.68
13.11
13.25
29,149
+0.05(+0.38%)
Sep 26, 2011
12.87
13.26
12.46
13.20
29,948
+0.33(+2.54%)
Sep 23, 2011
12.66
13.18
12.63
12.88
17,744
+0.24(+1.91%)
Sep 22, 2011
12.38
13.03
12.38
12.64
41,407
-0.11(-0.89%)
Sep 21, 2011
13.56
13.66
12.72
12.75
19,693
-0.68(-5.03%)
Sep 20, 2011
13.65
14.19
13.40
13.43
44,651
-0.12(-0.89%)
Sep 19, 2011
13.64
13.72
13.23
13.55
10,161
-0.33(-2.36%)
Sep 16, 2011
14.04
14.04
13.87
13.87
22,651
-0.09(-0.61%)
Sep 15, 2011
13.99
13.99
13.80
13.96
6,152
+0.03(+0.20%)
Sep 14, 2011
13.79
14.13
13.43
13.93
34,168
+0.20(+1.45%)
Sep 13, 2011
13.38
13.87
13.03
13.73
44,446
+0.71(+5.46%)
Sep 12, 2011
12.58
13.21
12.58
13.02
27,463
+0.25(+1.95%)
Sep 09, 2011
12.98
13.14
12.62
12.77
39,220
-0.31(-2.39%)
Sep 08, 2011
13.65
13.80
13.07
13.08
19,924
-0.54(-3.97%)
Sep 07, 2011
13.40
13.94
13.23
13.62
38,127
+0.50(+3.85%)
Sep 06, 2011
12.80
13.45
12.80
13.12
38,103
+0.16(+1.21%)
Sep 02, 2011
13.51
13.69
12.69
12.96
47,721
-0.75(-5.45%)
Sep 01, 2011
14.04
14.84
13.67
13.71
24,933
-0.26(-1.88%)
Aug 31, 2011
14.58
14.58
13.97
13.97
30,691
-0.25(-1.75%)
Aug 30, 2011
14.49
14.53
14.09
14.22
19,205
-0.33(-2.30%)
Aug 29, 2011
14.63
14.72
14.04
14.56
46,114
+0.06(+0.44%)
Aug 26, 2011
14.30
14.60
14.21
14.49
9,783
+0.28(+2.00%)
Aug 25, 2011
14.67
14.67
14.03
14.21
30,570
-0.36(-2.44%)
Aug 24, 2011
13.94
14.56
13.57
14.56
14,828
+0.63(+4.49%)
Aug 23, 2011
12.96
14.35
12.80
13.94
51,716
+1.07(+8.35%)
Aug 22, 2011
13.18
13.18
12.69
12.86
33,351
+0.04(+0.33%)
Aug 19, 2011
12.91
13.50
12.78
12.82
69,583
-0.16(-1.26%)
Aug 18, 2011
13.70
13.84
12.85
12.98
40,043
-0.87(-6.31%)
Aug 17, 2011
13.93
14.07
13.75
13.86
9,004
+0.06(+0.46%)
Aug 16, 2011
13.93
13.97
13.70
13.80
22,347
-0.28(-2.02%)
Aug 15, 2011
13.87
14.24
13.79
14.08
22,748
+0.39(+2.86%)
Aug 12, 2011
14.41
14.65
13.65
13.69
15,920
-0.61(-4.28%)
Aug 11, 2011
13.84
14.86
13.79
14.30
36,887
+0.61(+4.47%)
Aug 10, 2011
14.44
14.82
13.51
13.69
68,905
-1.07(-7.23%)
Aug 09, 2011
13.87
14.93
13.63
14.76
43,941
+1.11(+8.13%)
Aug 08, 2011
14.49
14.98
13.65
13.65
34,649
-1.36(-9.05%)
Aug 05, 2011
14.95
15.12
14.51
15.00
25,747
+0.31(+2.08%)
Aug 04, 2011
14.99
15.15
14.66
14.70
21,077
-0.46(-3.00%)
Aug 03, 2011
14.60
15.22
14.60
15.15
43,775
+0.64(+4.41%)
Aug 02, 2011
14.66
15.06
14.51
14.51
18,443
-0.28(-1.88%)
Aug 01, 2011
14.96
15.11
14.74
14.79
17,092
-0.03(-0.19%)
Jul 29, 2011
14.76
14.90
14.66
14.82
25,710
-0.10(-0.67%)
Jul 28, 2011
14.71
14.93
14.71
14.92
12,399
+0.28(+1.89%)
Jul 27, 2011
14.74
14.79
14.58
14.64
22,565
-0.11(-0.77%)
Jul 26, 2011
14.80
15.07
14.66
14.76
32,536
-0.05(-0.34%)
Jul 25, 2011
14.76
15.13
14.76
14.80
23,486
-0.11(-0.76%)
Jul 22, 2011
14.95
15.56
14.71
14.92
51,727
+0.03(+0.19%)
Jul 21, 2011
14.94
15.28
14.79
14.89
18,944
+0.08(+0.53%)
Jul 20, 2011
14.95
15.16
14.73
14.81
30,259
-0.04(-0.29%)
Jul 19, 2011
14.71
15.00
14.68
14.85
24,690
+0.22(+1.51%)
Jul 18, 2011
14.85
14.85
14.24
14.63
44,962
-0.11(-0.72%)
Jul 15, 2011
14.71
14.98
14.67
14.74
23,579
+0.07(+0.48%)
Jul 14, 2011
15.39
15.39
14.67
14.67
26,029
-0.70(-4.58%)
Jul 13, 2011
15.22
15.49
15.22
15.37
16,338
+0.18(+1.17%)
Jul 12, 2011
15.03
15.35
15.03
15.20
20,791
+0.17(+1.12%)
Jul 11, 2011
15.31
15.37
14.85
15.03
25,669
-0.43(-2.78%)
Jul 08, 2011
15.44
15.60
15.40
15.46
7,792
-0.15(-0.99%)
Jul 07, 2011
15.36
15.65
15.32
15.61
16,119
+0.34(+2.21%)
Jul 06, 2011
15.23
15.29
15.12
15.27
11,418
-0.06(-0.37%)
Jul 05, 2011
15.23
15.41
15.22
15.33
9,995
+0.08(+0.55%)
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
.