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 28, 2007
16.61
16.61
16.61
16.61
298
+0.03(+0.20%)
Sep 27, 2007
16.57
16.57
16.57
16.57
1,341
+0.03(+0.16%)
Sep 26, 2007
16.55
16.55
16.55
16.55
894
+0.01(+0.04%)
Sep 25, 2007
16.54
16.54
16.54
16.54
0
+0.00(+0.00%)
Sep 24, 2007
16.54
16.54
16.54
16.54
3,800
+0.10(+0.61%)
Sep 21, 2007
16.44
16.71
15.43
16.44
32,133
+0.00(+0.00%)
Sep 20, 2007
16.44
16.44
16.44
16.44
4,472
+0.00(+0.00%)
Sep 19, 2007
16.54
16.54
16.41
16.44
7,633
-0.17(-1.01%)
Sep 18, 2007
16.51
16.61
16.51
16.61
1,788
+0.15(+0.90%)
Sep 17, 2007
16.47
16.47
16.46
16.46
1,378
+0.04(+0.25%)
Sep 14, 2007
16.41
16.42
16.41
16.42
4,843
-0.05(-0.33%)
Sep 13, 2007
16.51
16.51
16.47
16.47
5,663
-0.03(-0.20%)
Sep 12, 2007
16.51
16.51
16.51
16.51
938
+0.00(+0.00%)
Sep 11, 2007
16.54
16.54
16.51
16.51
1,490
-0.07(-0.40%)
Sep 10, 2007
16.71
16.71
16.51
16.57
3,169
+0.07(+0.41%)
Sep 07, 2007
16.51
16.51
16.51
16.51
0
+0.00(+0.00%)
Sep 06, 2007
16.43
16.51
16.43
16.51
6,696
+0.13(+0.82%)
Sep 05, 2007
16.37
16.42
16.37
16.37
3,874
-0.03(-0.16%)
Sep 04, 2007
16.40
16.40
16.40
16.40
298
+0.03(+0.16%)
Aug 31, 2007
16.34
16.37
16.34
16.37
2,980
+0.07(+0.41%)
Aug 30, 2007
16.30
16.30
16.28
16.30
4,657
+0.20(+1.25%)
Aug 29, 2007
16.30
16.31
16.10
16.10
4,620
-0.27(-1.64%)
Aug 28, 2007
16.47
16.47
16.37
16.37
5,596
-0.10(-0.61%)
Aug 27, 2007
16.61
16.61
16.47
16.47
894
+0.00(+0.00%)
Aug 24, 2007
16.45
16.47
16.44
16.47
5,232
+0.03(+0.20%)
Aug 23, 2007
16.44
16.47
16.44
16.44
6,557
+0.00(+0.00%)
Aug 22, 2007
16.44
16.44
16.44
16.44
2,824
+0.00(+0.00%)
Aug 21, 2007
16.44
16.44
16.44
16.44
1,937
+0.03(+0.20%)
Aug 20, 2007
16.10
16.41
16.10
16.41
4,384
+0.23(+1.45%)
Aug 17, 2007
16.10
16.17
15.97
16.17
6,578
+0.17(+1.05%)
Aug 16, 2007
16.14
16.14
16.00
16.00
9,761
-0.13(-0.83%)
Aug 15, 2007
16.24
16.24
16.10
16.14
5,269
-0.13(-0.82%)
Aug 14, 2007
16.27
16.27
16.27
16.27
5,961
+0.00(+0.00%)
Aug 13, 2007
16.27
16.27
16.17
16.27
21,491
+0.10(+0.62%)
Aug 10, 2007
16.10
16.17
16.10
16.17
16,468
-0.10(-0.62%)
Aug 09, 2007
16.07
16.27
16.07
16.27
12,141
+0.30(+1.89%)
Aug 08, 2007
16.04
16.04
15.90
15.97
18,480
-0.10(-0.63%)
Aug 07, 2007
15.94
16.07
15.90
16.07
4,023
+0.30(+1.91%)
Aug 06, 2007
15.80
15.84
15.77
15.77
8,047
-0.23(-1.47%)
Aug 03, 2007
16.00
16.10
15.94
16.00
21,572
+0.07(+0.42%)
Aug 02, 2007
16.10
16.10
15.60
15.94
29,807
-0.17(-1.04%)
Aug 01, 2007
16.10
16.10
16.10
16.10
2,721
+0.00(+0.00%)
Jul 31, 2007
16.10
16.10
16.10
16.10
491
+0.00(+0.00%)
Jul 30, 2007
16.10
16.10
16.10
16.10
894
-0.13(-0.83%)
Jul 27, 2007
16.24
16.44
16.10
16.24
13,413
-0.10(-0.62%)
Jul 26, 2007
16.34
16.34
16.34
16.34
0
+0.00(+0.00%)
Jul 25, 2007
16.27
16.34
16.27
16.34
1,788
+0.00(+0.00%)
Jul 24, 2007
16.10
16.34
16.10
16.34
3,327
+0.17(+1.04%)
Jul 23, 2007
16.17
16.17
16.17
16.17
2,235
+0.07(+0.42%)
Jul 20, 2007
16.30
16.30
16.10
16.10
6,520
-0.20(-1.23%)
Jul 19, 2007
16.34
16.34
16.17
16.30
3,763
-0.07(-0.41%)
Jul 18, 2007
16.37
16.37
16.37
16.37
447
+0.00(+0.00%)
Jul 17, 2007
16.44
16.44
16.24
16.37
9,407
+0.00(+0.00%)
Jul 16, 2007
16.37
16.37
16.37
16.37
1,730
+0.00(+0.00%)
Jul 13, 2007
16.37
16.37
16.37
16.37
596
+0.07(+0.41%)
Jul 12, 2007
16.24
16.30
16.14
16.30
14,009
+0.20(+1.25%)
Jul 11, 2007
16.30
16.44
16.00
16.10
21,523
-0.20(-1.23%)
Jul 10, 2007
16.30
16.30
16.30
16.30
5,216
+0.07(+0.41%)
Jul 09, 2007
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Jul 06, 2007
16.24
16.24
16.24
16.24
819
+0.00(+0.00%)
Jul 05, 2007
16.24
16.24
16.24
16.24
149
+0.00(+0.00%)
Jul 03, 2007
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
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
.