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, 2015
22.30
22.30
22.02
22.27
54,166
+0.10(+0.45%)
Sep 29, 2015
22.20
22.27
21.95
22.17
18,991
+0.03(+0.11%)
Sep 28, 2015
22.37
22.47
21.90
22.15
37,978
-0.29(-1.30%)
Sep 25, 2015
22.71
22.76
22.38
22.44
49,320
-0.12(-0.52%)
Sep 24, 2015
22.27
22.81
22.22
22.56
68,141
+0.16(+0.71%)
Sep 23, 2015
22.49
22.52
22.18
22.40
53,772
+0.08(+0.34%)
Sep 22, 2015
22.02
22.37
21.96
22.32
28,322
-0.04(-0.19%)
Sep 21, 2015
21.87
22.38
21.87
22.37
19,021
+0.53(+2.41%)
Sep 18, 2015
21.58
21.87
21.44
21.84
179,270
-0.11(-0.49%)
Sep 17, 2015
22.20
22.52
21.88
21.95
40,869
-0.31(-1.39%)
Sep 16, 2015
22.83
22.87
22.23
22.26
34,150
-0.49(-2.16%)
Sep 15, 2015
22.49
22.95
22.49
22.75
18,792
+0.35(+1.56%)
Sep 14, 2015
22.41
22.68
22.27
22.40
20,924
-0.08(-0.37%)
Sep 11, 2015
22.28
22.51
22.11
22.48
14,023
+0.00(+0.00%)
Sep 10, 2015
22.26
22.63
22.25
22.48
10,898
+0.30(+1.35%)
Sep 09, 2015
22.64
22.64
22.13
22.18
27,897
-0.18(-0.82%)
Sep 08, 2015
21.87
22.51
21.74
22.37
39,232
+0.72(+3.31%)
Sep 04, 2015
21.47
21.65
21.65
21.65
27,819
+0.09(+0.43%)
Sep 03, 2015
21.89
22.09
21.50
21.56
21,366
-0.49(-2.23%)
Sep 02, 2015
22.02
22.05
21.80
22.05
16,084
+0.27(+1.23%)
Sep 01, 2015
21.75
21.99
21.67
21.78
40,285
-0.20(-0.91%)
Aug 31, 2015
21.88
22.02
21.60
21.98
51,295
+0.13(+0.57%)
Aug 28, 2015
21.75
22.02
21.73
21.86
29,084
-0.03(-0.15%)
Aug 27, 2015
22.25
22.25
21.72
21.89
24,780
-0.31(-1.39%)
Aug 26, 2015
22.48
22.48
21.62
22.20
32,652
+0.10(+0.45%)
Aug 25, 2015
22.96
23.08
22.10
22.10
34,920
-0.18(-0.82%)
Aug 24, 2015
21.86
22.80
21.52
22.28
46,494
-0.57(-2.48%)
Aug 21, 2015
22.20
22.87
22.64
22.85
44,165
+0.21(+0.92%)
Aug 20, 2015
23.02
23.26
22.57
22.64
28,562
-0.47(-2.02%)
Aug 19, 2015
23.26
23.35
22.96
23.11
23,350
-0.18(-0.79%)
Aug 18, 2015
23.48
23.64
23.18
23.29
25,447
-0.16(-0.68%)
Aug 17, 2015
23.27
23.48
23.03
23.45
20,803
+0.05(+0.21%)
Aug 14, 2015
22.82
23.42
22.82
23.40
40,284
+0.48(+2.07%)
Aug 13, 2015
22.86
22.94
22.82
22.93
22,292
+0.00(+0.00%)
Aug 12, 2015
22.94
23.03
22.64
22.93
32,601
-0.19(-0.83%)
Aug 11, 2015
22.94
23.41
22.90
23.12
55,294
+0.23(+0.98%)
Aug 10, 2015
23.13
23.45
22.74
22.89
30,782
-0.19(-0.83%)
Aug 07, 2015
22.91
23.18
22.87
23.08
24,845
-0.01(-0.04%)
Aug 06, 2015
23.10
23.48
22.73
23.09
42,062
-0.17(-0.72%)
Aug 05, 2015
23.07
23.55
22.93
23.26
49,861
+0.21(+0.90%)
Aug 04, 2015
22.67
23.06
22.66
23.05
73,578
+0.49(+2.18%)
Aug 03, 2015
21.73
22.70
21.62
22.56
69,402
+0.99(+4.60%)
Jul 31, 2015
22.55
22.75
21.55
21.57
320,609
-0.73(-3.25%)
Jul 30, 2015
22.35
23.33
22.24
22.29
40,447
-0.18(-0.78%)
Jul 29, 2015
22.48
22.60
22.06
22.47
53,558
+0.08(+0.34%)
Jul 28, 2015
22.50
22.62
22.23
22.39
30,378
-0.11(-0.48%)
Jul 27, 2015
21.71
22.64
21.64
22.50
36,889
+0.87(+4.01%)
Jul 24, 2015
21.93
22.03
21.62
21.63
28,223
-0.40(-1.82%)
Jul 23, 2015
22.40
22.52
21.97
22.03
26,327
-0.28(-1.23%)
Jul 22, 2015
22.09
22.51
22.09
22.31
10,103
-0.13(-0.59%)
Jul 21, 2015
22.04
22.60
22.04
22.44
20,312
+0.05(+0.22%)
Jul 20, 2015
22.61
22.61
22.07
22.39
20,932
-0.19(-0.85%)
Jul 17, 2015
22.29
22.70
22.26
22.58
26,031
+0.30(+1.34%)
Jul 16, 2015
22.42
22.43
22.07
22.29
31,800
+0.13(+0.60%)
Jul 15, 2015
21.99
22.28
21.99
22.15
15,742
+0.12(+0.56%)
Jul 14, 2015
22.04
22.04
21.81
22.03
15,729
+0.06(+0.26%)
Jul 13, 2015
22.24
22.29
21.88
21.97
17,499
-0.03(-0.15%)
Jul 10, 2015
21.92
22.20
21.56
22.00
69,166
+0.18(+0.83%)
Jul 09, 2015
21.71
22.25
21.70
21.82
25,173
+0.36(+1.70%)
Jul 08, 2015
21.65
21.65
21.27
21.46
23,670
-0.17(-0.76%)
Jul 07, 2015
21.35
21.85
21.34
21.62
26,747
-0.27(-1.25%)
Jul 06, 2015
22.26
22.38
21.74
21.90
43,838
-0.37(-1.67%)
Jul 02, 2015
22.41
22.27
22.27
22.27
14,632
-0.17(-0.74%)
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
.