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 30, 2009	12.48	12.65	12.48	12.65	447	-0.11(-0.84%)
Jan 29, 2009	13.59	13.79	12.76	12.76	10,535	-1.31(-9.33%)
Jan 28, 2009	13.52	14.07	13.52	14.07	596	+0.34(+2.47%)
Jan 27, 2009	14.07	14.07	13.73	13.73	2,421	+0.34(+2.56%)
Jan 26, 2009	14.07	14.07	13.39	13.39	2,751	+0.47(+3.64%)
Jan 23, 2009	13.26	13.26	12.92	12.92	1,192	+0.50(+4.05%)
Jan 22, 2009	12.49	12.49	12.41	12.41	894	-0.17(-1.33%)
Jan 21, 2009	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Jan 20, 2009	12.75	12.75	12.58	12.58	1,341	-0.19(-1.47%)
Jan 16, 2009	12.77	12.77	12.77	12.77	149	-0.12(-0.92%)
Jan 15, 2009	12.78	12.89	12.75	12.89	3,099	-1.01(-7.24%)
Jan 14, 2009	13.86	13.89	13.86	13.89	506	+0.57(+4.31%)
Jan 13, 2009	13.89	13.89	13.29	13.32	6,636	+0.57(+4.47%)
Jan 08, 2009	12.75	12.75	12.75	12.75	0	+0.15(+1.17%)
Jan 07, 2009	12.60	12.60	12.60	12.60	149	-0.64(-4.86%)
Jan 06, 2009	12.75	13.25	12.75	13.25	1,490	+0.66(+5.28%)
Jan 05, 2009	12.58	12.61	12.58	12.58	3,427	-0.52(-3.95%)

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.