Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2017
29.56
29.56
28.77
29.26
61,005
-0.26(-0.89%)
May 30, 2017
29.87
29.87
29.39
29.52
52,068
-0.48(-1.61%)
May 26, 2017
29.78
30.05
29.61
30.00
32,302
+0.18(+0.59%)
May 25, 2017
29.96
30.23
29.67
29.83
46,764
-0.18(-0.59%)
May 24, 2017
30.11
30.22
29.70
30.00
46,390
-0.22(-0.73%)
May 23, 2017
30.00
30.49
29.83
30.22
47,921
+0.26(+0.88%)
May 22, 2017
30.18
30.31
29.74
29.96
45,397
-0.04(-0.15%)
May 19, 2017
30.31
30.66
29.84
30.00
66,583
-0.22(-0.73%)
May 18, 2017
30.22
30.66
30.14
30.22
47,173
-0.04(-0.15%)
May 17, 2017
30.53
30.74
30.00
30.27
104,517
-0.97(-3.10%)
May 16, 2017
31.24
31.28
30.58
31.24
40,702
+0.22(+0.71%)
May 15, 2017
30.80
31.06
30.71
31.02
24,687
+0.40(+1.29%)
May 12, 2017
30.62
30.84
30.22
30.62
37,677
-0.18(-0.57%)
May 11, 2017
31.41
31.41
30.66
30.80
38,307
-0.75(-2.37%)
May 10, 2017
31.63
31.90
31.37
31.54
49,523
-0.26(-0.83%)
May 09, 2017
31.98
32.36
31.59
31.81
40,772
-0.22(-0.69%)
May 08, 2017
32.12
32.47
31.83
32.03
41,331
-0.18(-0.55%)
May 05, 2017
32.16
32.29
31.81
32.20
57,678
+0.13(+0.41%)
May 04, 2017
32.34
32.34
31.50
32.07
31,993
-0.04(-0.14%)
May 03, 2017
31.68
32.16
31.68
32.12
44,284
+0.22(+0.69%)
May 02, 2017
31.98
32.25
31.59
31.90
70,702
-0.13(-0.41%)
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
.