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, 2015	21.17	21.34	20.19	20.23	24,397	-1.15(-5.37%)
Jan 29, 2015	20.89	21.38	20.88	21.38	16,571	+0.50(+2.39%)
Jan 28, 2015	21.21	21.21	20.88	20.88	56,456	-0.21(-1.01%)
Jan 27, 2015	21.12	21.26	21.08	21.09	10,609	-0.29(-1.34%)
Jan 26, 2015	21.12	21.39	21.08	21.38	15,489	+0.06(+0.27%)
Jan 23, 2015	21.50	21.53	21.08	21.32	15,094	-0.28(-1.29%)
Jan 22, 2015	21.38	21.60	21.17	21.60	29,021	+0.52(+2.45%)
Jan 21, 2015	21.08	21.29	21.08	21.08	6,971	-0.15(-0.70%)
Jan 20, 2015	21.32	21.44	21.08	21.23	10,526	-0.15(-0.71%)
Jan 16, 2015	21.08	21.48	21.08	21.38	18,805	+0.23(+1.07%)
Jan 15, 2015	21.62	21.71	21.09	21.16	16,868	-0.28(-1.30%)
Jan 14, 2015	21.38	21.69	21.17	21.44	18,842	-0.23(-1.05%)
Jan 13, 2015	21.73	21.88	21.40	21.66	27,806	+0.46(+2.15%)
Jan 12, 2015	21.13	21.31	21.09	21.21	19,677	+0.06(+0.31%)
Jan 09, 2015	21.73	21.73	21.14	21.14	7,646	-0.55(-2.55%)
Jan 08, 2015	21.28	21.72	21.28	21.70	11,899	+0.41(+1.95%)
Jan 07, 2015	21.38	21.54	21.11	21.28	11,357	+0.15(+0.69%)
Jan 06, 2015	21.24	21.29	21.09	21.13	20,452	-0.08(-0.38%)
Jan 05, 2015	21.39	21.39	21.13	21.22	9,525	-0.32(-1.47%)

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.