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, 2011	15.24	15.81	15.24	15.81	18,642	+0.70(+4.61%)
Jan 28, 2011	16.20	16.33	15.05	15.11	25,900	-1.18(-7.27%)
Jan 27, 2011	16.34	16.36	15.98	16.29	9,849	-0.03(-0.21%)
Jan 26, 2011	15.95	16.39	15.95	16.33	9,701	+0.44(+2.76%)
Jan 25, 2011	15.58	16.18	15.58	15.89	30,513	+0.13(+0.84%)
Jan 24, 2011	15.40	15.96	15.33	15.76	13,180	+0.55(+3.62%)
Jan 21, 2011	15.53	15.67	15.16	15.21	35,431	-0.11(-0.73%)
Jan 20, 2011	15.47	15.89	15.32	15.32	30,320	-0.26(-1.70%)
Jan 19, 2011	16.09	16.27	15.47	15.58	37,200	-0.58(-3.58%)
Jan 18, 2011	16.25	16.45	16.02	16.16	11,659	-0.19(-1.15%)
Jan 14, 2011	16.32	16.50	16.16	16.35	18,086	+0.23(+1.43%)
Jan 13, 2011	16.73	16.88	16.11	16.12	16,790	-0.45(-2.73%)
Jan 12, 2011	17.14	17.31	16.55	16.57	19,286	-0.37(-2.18%)
Jan 11, 2011	17.09	17.32	16.94	16.94	26,835	-0.08(-0.45%)
Jan 10, 2011	17.14	17.39	16.91	17.02	24,698	-0.12(-0.69%)
Jan 07, 2011	17.68	17.76	17.09	17.14	22,182	-0.54(-3.07%)
Jan 06, 2011	17.69	17.70	17.36	17.68	13,184	-0.06(-0.35%)
Jan 05, 2011	17.69	17.81	17.48	17.74	8,327	+0.24(+1.39%)
Jan 04, 2011	18.01	18.01	17.46	17.50	14,050	-0.56(-3.12%)

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.