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 (%)
Apr 28, 2006
17.61
17.61
17.61
17.61
0
+0.00(+0.00%)
Apr 27, 2006
17.61
17.61
17.61
17.61
0
+0.00(+0.00%)
Apr 26, 2006
17.45
17.78
17.45
17.61
14,927
+0.17(+0.96%)
Apr 25, 2006
17.08
17.78
17.08
17.45
2,065
+0.47(+2.77%)
Apr 24, 2006
16.98
16.94
16.84
16.98
1,490
+0.00(+0.00%)
Apr 21, 2006
16.98
16.98
16.98
16.98
298
-0.40(-2.32%)
Apr 20, 2006
17.38
17.38
17.38
17.38
894
+0.00(+0.00%)
Apr 19, 2006
16.77
17.38
16.77
17.38
1,384
+0.67(+4.02%)
Apr 18, 2006
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Apr 17, 2006
16.74
16.74
16.71
16.71
2,086
-0.03(-0.20%)
Apr 13, 2006
16.74
16.74
16.74
16.74
149
+0.17(+1.01%)
Apr 12, 2006
16.57
16.57
16.57
16.57
0
+0.00(+0.00%)
Apr 11, 2006
16.64
16.64
16.57
16.57
745
-0.03(-0.20%)
Apr 10, 2006
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Apr 07, 2006
16.77
16.77
16.61
16.61
6,706
+0.07(+0.41%)
Apr 06, 2006
17.11
17.11
16.54
16.54
3,725
-0.23(-1.40%)
Apr 05, 2006
17.45
17.45
16.77
16.77
9,985
-0.67(-3.85%)
Apr 04, 2006
17.48
17.75
17.45
17.45
2,438
+0.07(+0.39%)
Apr 03, 2006
17.75
17.75
17.38
17.38
894
-0.40(-2.26%)
Mar 31, 2006
17.78
17.78
17.65
17.78
1,490
+0.34(+1.92%)
Mar 30, 2006
17.61
17.61
17.28
17.45
4,396
+0.10(+0.58%)
Mar 29, 2006
17.11
17.34
17.11
17.34
2,310
+0.07(+0.39%)
Mar 28, 2006
17.28
17.28
17.28
17.28
782
+0.17(+0.98%)
Mar 27, 2006
16.94
17.11
16.61
17.11
1,043
+0.00(+0.00%)
Mar 24, 2006
16.77
17.45
16.77
17.11
2,161
+0.00(+0.00%)
Mar 23, 2006
17.24
17.24
17.11
17.11
1,043
-0.57(-3.23%)
Mar 21, 2006
17.68
17.68
17.68
17.68
149
-0.10(-0.57%)
Mar 20, 2006
17.01
17.78
17.01
17.78
1,058
+0.94(+5.58%)
Mar 17, 2006
16.84
16.84
16.84
16.84
372
+0.07(+0.40%)
Mar 16, 2006
17.78
17.78
16.77
16.77
1,861
-0.84(-4.76%)
Mar 15, 2006
17.78
17.78
17.61
17.61
13,636
-0.17(-0.94%)
Mar 14, 2006
16.94
17.78
16.64
17.78
6,268
+1.31(+7.94%)
Mar 13, 2006
16.61
16.61
16.47
16.47
2,950
-0.30(-1.80%)
Mar 10, 2006
16.77
16.77
16.77
16.77
743
+0.30(+1.83%)
Mar 09, 2006
16.77
16.77
16.47
16.47
1,192
-0.47(-2.77%)
Mar 08, 2006
16.94
16.94
16.77
16.94
5,067
+0.17(+1.00%)
Mar 07, 2006
16.47
16.77
16.47
16.77
1,192
+0.30(+1.83%)
Mar 06, 2006
16.94
16.94
16.47
16.47
4,083
-0.30(-1.80%)
Mar 03, 2006
16.77
16.77
16.77
16.77
745
+0.00(+0.00%)
Mar 02, 2006
16.77
16.77
16.77
16.77
0
+0.00(+0.00%)
Mar 01, 2006
16.81
16.81
16.77
16.77
596
+0.00(+0.00%)
Feb 28, 2006
16.77
16.77
16.77
16.77
6,497
+0.00(+0.00%)
Feb 27, 2006
16.77
16.77
16.27
16.77
3,278
+0.00(+0.00%)
Feb 24, 2006
16.74
16.77
16.67
16.77
894
+0.00(+0.00%)
Feb 23, 2006
16.74
16.77
16.74
16.77
596
+0.03(+0.20%)
Feb 22, 2006
16.57
16.74
16.57
16.74
1,825
+0.17(+1.01%)
Feb 21, 2006
16.57
16.57
16.57
16.57
0
+0.00(+0.00%)
Feb 17, 2006
16.57
16.57
16.57
16.57
1,490
+0.07(+0.41%)
Feb 16, 2006
16.51
16.51
16.51
16.51
0
+0.00(+0.00%)
Feb 15, 2006
16.77
16.77
16.51
16.51
1,117
+0.00(+0.00%)
Feb 14, 2006
16.94
16.94
16.51
16.51
1,922
-0.70(-4.09%)
Feb 13, 2006
17.28
17.28
16.98
17.21
3,323
-0.40(-2.29%)
Feb 10, 2006
17.61
17.61
17.61
17.61
289
+0.67(+3.96%)
Feb 09, 2006
16.94
16.94
16.94
16.94
0
+0.00(+0.00%)
Feb 08, 2006
16.94
16.94
16.94
16.94
447
-1.07(-5.96%)
Feb 07, 2006
18.02
18.02
18.02
18.02
0
+0.00(+0.00%)
Feb 06, 2006
18.02
18.02
18.02
18.02
0
+0.00(+0.00%)
Feb 03, 2006
18.02
18.02
18.02
18.02
0
+0.00(+0.00%)
Feb 02, 2006
16.44
18.02
16.44
18.02
6,958
+1.41(+8.49%)
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
.