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 29, 2010	15.94	15.99	15.63	15.82	6,492	+0.25(+1.59%)
Jan 28, 2010	16.11	16.11	15.45	15.57	14,624	-0.58(-3.57%)
Jan 27, 2010	15.76	16.16	15.56	16.15	11,027	+0.28(+1.78%)
Jan 26, 2010	15.43	16.10	15.18	15.87	35,615	+0.45(+2.92%)
Jan 25, 2010	15.63	15.94	15.15	15.42	6,787	-0.21(-1.37%)
Jan 22, 2010	15.47	15.74	15.22	15.63	8,591	+0.20(+1.30%)
Jan 21, 2010	15.74	16.00	15.43	15.43	13,484	-0.21(-1.37%)
Jan 20, 2010	15.94	15.94	15.49	15.65	13,095	-0.39(-2.43%)
Jan 19, 2010	15.54	16.10	15.50	16.04	10,909	+0.55(+3.55%)
Jan 15, 2010	15.68	15.49	15.49	15.49	24,590	-0.05(-0.35%)
Jan 14, 2010	15.73	15.76	15.54	15.54	5,320	+0.03(+0.17%)
Jan 13, 2010	15.67	15.69	15.47	15.51	29,132	+0.02(+0.13%)
Jan 12, 2010	15.39	15.59	15.39	15.49	9,419	-0.01(-0.04%)
Jan 11, 2010	15.51	15.55	15.44	15.50	11,705	+0.30(+1.99%)
Jan 08, 2010	15.08	15.26	15.03	15.20	10,067	+0.21(+1.39%)
Jan 07, 2010	15.43	15.47	14.92	14.99	9,936	-0.06(-0.40%)
Jan 06, 2010	15.89	16.20	15.00	15.05	30,123	-0.89(-5.60%)
Jan 05, 2010	16.22	16.22	15.77	15.94	9,425	-0.27(-1.66%)

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.