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 30, 2007
16.20
16.44
16.20
16.44
5,044
+0.20(+1.24%)
Apr 27, 2007
16.20
16.27
16.20
16.24
21,400
+0.00(+0.00%)
Apr 26, 2007
16.27
16.27
16.24
16.24
1,132
+0.03(+0.21%)
Apr 25, 2007
16.20
16.24
16.20
16.20
11,456
-0.07(-0.41%)
Apr 24, 2007
16.24
16.27
16.20
16.27
2,272
+0.10(+0.62%)
Apr 23, 2007
16.17
16.17
16.17
16.17
2,235
-0.13(-0.82%)
Apr 20, 2007
16.17
16.30
16.14
16.30
4,441
+0.07(+0.41%)
Apr 19, 2007
16.24
16.24
16.14
16.24
2,539
-0.03(-0.21%)
Apr 18, 2007
16.27
16.27
16.24
16.27
10,284
+0.03(+0.21%)
Apr 17, 2007
16.24
16.24
16.17
16.24
15,200
+0.00(+0.00%)
Apr 16, 2007
16.37
16.37
16.24
16.24
678
+0.07(+0.41%)
Apr 13, 2007
16.14
16.17
16.14
16.17
3,576
-0.07(-0.41%)
Apr 12, 2007
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Apr 11, 2007
16.24
16.24
16.24
16.24
521
-0.03(-0.21%)
Apr 10, 2007
16.27
16.27
16.27
16.27
298
-0.03(-0.21%)
Apr 09, 2007
16.57
16.57
16.27
16.30
14,745
-0.27(-1.62%)
Apr 05, 2007
16.57
16.57
16.57
16.57
298
+0.42(+2.62%)
Apr 04, 2007
16.37
16.37
16.15
16.15
1,341
-0.29(-1.76%)
Apr 03, 2007
16.51
16.51
16.44
16.44
2,384
-0.20(-1.21%)
Apr 02, 2007
16.64
16.64
16.64
16.64
0
+0.00(+0.00%)
Mar 30, 2007
16.64
16.64
16.64
16.64
149
+0.00(+0.00%)
Mar 29, 2007
16.51
16.64
16.41
16.64
8,532
+0.23(+1.43%)
Mar 28, 2007
16.51
16.51
16.41
16.41
2,086
+0.13(+0.82%)
Mar 27, 2007
16.47
16.47
16.27
16.27
2,235
-0.20(-1.22%)
Mar 26, 2007
16.47
16.47
16.47
16.47
5,700
+0.00(+0.00%)
Mar 23, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Mar 22, 2007
16.47
16.47
16.47
16.47
16,903
+0.00(+0.00%)
Mar 21, 2007
16.47
16.47
16.47
16.47
1,639
+0.00(+0.00%)
Mar 20, 2007
16.51
16.51
16.47
16.47
545
-0.13(-0.81%)
Mar 19, 2007
16.61
16.61
16.61
16.61
1,415
+0.00(+0.00%)
Mar 16, 2007
16.61
16.61
16.61
16.61
7,749
+0.00(+0.00%)
Mar 15, 2007
16.61
16.61
16.61
16.61
1,207
+0.00(+0.00%)
Mar 14, 2007
16.61
16.61
16.61
16.61
223
+0.00(+0.00%)
Mar 13, 2007
16.61
16.61
16.61
16.61
4,684
+0.00(+0.00%)
Mar 12, 2007
16.61
16.77
16.61
16.61
5,365
+0.00(+0.00%)
Mar 09, 2007
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Mar 08, 2007
16.61
16.61
16.47
16.61
23,324
+0.00(+0.00%)
Mar 07, 2007
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Mar 06, 2007
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Mar 05, 2007
16.61
16.61
16.61
16.61
2,694
-0.17(-1.00%)
Mar 02, 2007
16.77
16.77
16.77
16.77
298
+0.17(+1.01%)
Mar 01, 2007
16.61
16.61
16.61
16.61
596
+0.07(+0.41%)
Feb 28, 2007
16.54
16.54
16.54
16.54
745
+0.00(+0.00%)
Feb 27, 2007
16.51
16.54
16.51
16.54
1,192
+0.03(+0.20%)
Feb 26, 2007
16.51
16.51
16.51
16.51
2,827
+0.00(+0.00%)
Feb 23, 2007
16.51
16.51
16.51
16.51
3,725
+0.00(+0.00%)
Feb 22, 2007
16.47
16.51
16.47
16.51
5,073
-0.10(-0.61%)
Feb 21, 2007
16.54
16.61
16.51
16.61
14,176
+0.13(+0.81%)
Feb 20, 2007
16.54
16.54
16.47
16.47
7,600
-0.07(-0.41%)
Feb 16, 2007
16.54
16.54
16.54
16.54
4,620
+0.00(+0.00%)
Feb 15, 2007
16.54
16.54
16.54
16.54
2,533
-0.07(-0.40%)
Feb 14, 2007
16.61
16.61
16.61
16.61
1,517
+0.00(+0.00%)
Feb 13, 2007
16.61
16.61
16.61
16.61
149
+0.07(+0.41%)
Feb 12, 2007
16.54
16.54
16.54
16.54
298
+0.03(+0.20%)
Feb 09, 2007
16.51
16.51
16.51
16.51
0
+0.00(+0.00%)
Feb 08, 2007
16.54
16.54
16.47
16.51
70,196
-0.10(-0.61%)
Feb 07, 2007
16.61
16.61
16.61
16.61
2,517
+0.00(+0.00%)
Feb 06, 2007
16.61
16.61
16.61
16.61
745
+0.07(+0.41%)
Feb 05, 2007
16.54
16.54
16.54
16.54
894
+0.00(+0.00%)
Feb 02, 2007
16.54
16.54
16.54
16.54
1,341
+0.03(+0.20%)
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
.