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, 2003	15.49	15.49	15.49	15.49	1,639	+0.02(+0.13%)
Jan 30, 2003	15.47	15.47	15.47	15.47	4,023	-0.07(-0.43%)
Jan 29, 2003	15.53	15.53	15.53	15.53	149	+0.07(+0.43%)
Jan 27, 2003	15.57	15.57	15.47	15.47	3,725	+0.00(+0.00%)
Jan 24, 2003	15.47	15.47	15.43	15.47	5,216	+0.00(+0.00%)
Jan 23, 2003	15.47	15.50	15.47	15.47	4,173	+0.00(+0.00%)
Jan 22, 2003	15.50	15.51	15.47	15.47	7,600	-0.03(-0.22%)
Jan 21, 2003	15.43	15.63	15.26	15.50	6,259	+0.07(+0.43%)
Jan 17, 2003	15.47	15.77	15.43	15.43	7,153	+0.00(+0.00%)
Jan 16, 2003	15.26	15.43	15.20	15.43	7,898	-0.13(-0.86%)
Jan 15, 2003	15.70	15.70	15.30	15.57	3,427	-0.03(-0.21%)
Jan 14, 2003	15.43	16.10	15.43	15.60	18,033	+0.17(+1.09%)
Jan 13, 2003	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Jan 10, 2003	15.43	15.43	15.43	15.43	298	+0.20(+1.32%)
Jan 09, 2003	15.43	15.43	15.23	15.23	3,427	+0.13(+0.89%)
Jan 08, 2003	15.10	15.10	15.10	15.10	0	+0.00(+0.00%)
Jan 07, 2003	16.27	16.27	15.10	15.10	3,874	-0.91(-5.66%)
Jan 06, 2003	15.60	16.37	15.43	16.00	16,393	+1.04(+6.95%)
Jan 03, 2003	15.26	15.70	14.76	14.96	15,797	-0.47(-3.04%)

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.