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 (%)
Oct 29, 2010	15.99	16.54	15.87	16.07	11,935	+0.02(+0.13%)
Oct 28, 2010	16.58	16.77	15.87	16.05	14,017	-0.39(-2.39%)
Oct 27, 2010	16.69	17.92	16.18	16.44	12,968	-0.63(-3.68%)
Oct 25, 2010	16.67	17.43	16.67	17.07	12,929	+0.57(+3.47%)
Oct 22, 2010	16.75	17.94	16.47	16.49	12,201	-0.21(-1.28%)
Oct 21, 2010	17.25	17.46	16.46	16.71	16,722	-0.23(-1.39%)
Oct 20, 2010	16.63	17.67	16.63	16.94	9,086	+0.48(+2.94%)
Oct 19, 2010	17.29	17.29	16.39	16.46	14,201	-0.98(-5.62%)
Oct 18, 2010	17.45	18.40	16.88	17.44	29,211	+0.14(+0.80%)
Oct 15, 2010	17.65	17.77	17.12	17.30	29,617	+0.03(+0.20%)
Oct 14, 2010	17.58	17.77	16.75	17.27	12,769	-0.32(-1.81%)
Oct 13, 2010	17.31	17.92	17.20	17.58	14,762	+0.30(+1.72%)
Oct 12, 2010	17.21	17.29	16.45	17.29	4,005	+0.01(+0.04%)
Oct 11, 2010	17.12	17.32	16.69	17.28	1,304	-0.11(-0.64%)
Oct 08, 2010	16.67	17.48	16.67	17.39	8,322	+0.72(+4.35%)
Oct 07, 2010	17.42	17.46	16.43	16.67	9,835	-0.55(-3.21%)
Oct 06, 2010	17.41	17.44	17.12	17.22	14,839	-0.22(-1.25%)
Oct 05, 2010	17.10	17.44	16.98	17.44	19,487	+0.57(+3.41%)
Oct 04, 2010	16.48	17.08	16.44	16.86	7,725	-0.12(-0.68%)

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.