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, 2007	16.44	16.44	16.41	16.41	10,690	+0.00(+0.00%)
Jan 30, 2007	16.17	16.43	16.17	16.41	1,564	+0.23(+1.45%)
Jan 29, 2007	16.44	16.51	16.17	16.17	83,247	-0.34(-2.03%)
Jan 26, 2007	16.57	16.61	16.27	16.51	40,835	-0.10(-0.61%)
Jan 25, 2007	16.61	16.61	16.61	16.61	372	+0.07(+0.41%)
Jan 24, 2007	16.54	16.54	16.54	16.54	178	+0.10(+0.61%)
Jan 23, 2007	16.44	16.44	16.44	16.44	149	+0.07(+0.41%)
Jan 22, 2007	16.44	16.45	16.37	16.37	2,235	+0.00(+0.00%)
Jan 19, 2007	16.51	16.51	16.37	16.37	2,608	-0.16(-0.97%)
Jan 18, 2007	16.44	16.53	16.30	16.53	2,286	+0.23(+1.40%)
Jan 17, 2007	16.37	16.37	16.24	16.30	4,056	-0.07(-0.41%)
Jan 16, 2007	16.37	16.37	16.37	16.37	894	+0.03(+0.21%)
Jan 12, 2007	16.34	16.34	16.34	16.34	1,341	-0.03(-0.21%)
Jan 11, 2007	16.37	16.37	16.30	16.37	1,341	+0.27(+1.67%)
Jan 10, 2007	16.34	16.34	16.10	16.10	2,533	-0.23(-1.44%)
Jan 09, 2007	16.44	16.44	16.34	16.34	4,471	+0.07(+0.41%)
Jan 08, 2007	16.09	16.27	16.00	16.27	6,979	+0.17(+1.08%)
Jan 05, 2007	16.10	16.10	16.10	16.10	3,278	+0.09(+0.59%)
Jan 04, 2007	16.10	16.10	16.00	16.00	1,880	-0.10(-0.63%)

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.