Indicators

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.44	16.44	16.44	16.44	4,210	+0.00(+0.00%)
Jan 30, 2006	16.27	16.44	16.27	16.44	2,086	+0.23(+1.45%)
Jan 27, 2006	16.20	16.20	16.20	16.20	0	+0.00(+0.00%)
Jan 26, 2006	16.30	16.30	16.20	16.20	968	+0.00(+0.00%)
Jan 25, 2006	16.44	16.44	16.20	16.20	3,502	-0.07(-0.41%)
Jan 24, 2006	16.44	16.44	16.27	16.27	5,365	-0.17(-1.02%)
Jan 23, 2006	16.27	16.44	16.27	16.44	2,161	+0.17(+1.03%)
Jan 20, 2006	16.41	16.44	16.27	16.27	8,129	+0.00(+0.00%)
Jan 19, 2006	16.27	16.27	16.27	16.27	223	-0.03(-0.21%)
Jan 18, 2006	16.33	16.33	16.30	16.30	1,341	-0.03(-0.21%)
Jan 17, 2006	16.34	16.34	16.34	16.34	819	+0.00(+0.00%)
Jan 13, 2006	16.34	16.34	16.34	16.34	1,490	-0.27(-1.62%)
Jan 12, 2006	16.61	16.61	16.61	16.61	3,427	+0.27(+1.64%)
Jan 11, 2006	16.44	16.44	16.34	16.34	894	-0.27(-1.62%)
Jan 10, 2006	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Jan 09, 2006	16.61	16.77	16.34	16.61	6,568	+0.00(+0.00%)
Jan 06, 2006	16.44	16.61	16.34	16.61	2,906	+0.50(+3.12%)
Jan 05, 2006	16.54	16.54	16.10	16.10	4,843	-0.44(-2.64%)
Jan 04, 2006	16.77	16.77	16.54	16.54	2,794	-0.11(-0.69%)

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.