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 (%)
Nov 28, 2008	13.59	13.59	13.59	13.59	0	+0.00(+0.00%)
Nov 26, 2008	14.39	14.54	13.55	13.59	11,985	-0.17(-1.22%)
Nov 25, 2008	14.59	14.59	13.76	13.76	29,480	-0.84(-5.75%)
Nov 24, 2008	13.25	14.59	13.25	14.59	11,781	+1.15(+8.59%)
Nov 21, 2008	14.09	14.09	13.08	13.44	3,353	+0.02(+0.15%)
Nov 20, 2008	13.09	13.42	13.08	13.42	1,043	-0.33(-2.39%)
Nov 19, 2008	14.07	14.07	13.08	13.75	2,645	+0.01(+0.10%)
Nov 18, 2008	14.07	14.07	13.12	13.73	2,682	-0.56(-3.90%)
Nov 17, 2008	13.40	14.29	13.40	14.29	1,420	+0.87(+6.45%)
Nov 14, 2008	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 13, 2008	13.43	13.43	13.43	13.43	149	-0.03(-0.25%)
Nov 12, 2008	14.09	14.09	13.44	13.46	1,718	-0.63(-4.48%)
Nov 11, 2008	13.43	14.09	13.42	14.09	5,067	+0.00(+0.00%)
Nov 10, 2008	13.76	14.09	13.76	14.09	4,023	+0.35(+2.54%)
Nov 07, 2008	13.42	13.74	13.42	13.74	1,262	+0.32(+2.40%)
Nov 06, 2008	13.43	13.43	13.42	13.42	2,761	-0.34(-2.44%)
Nov 05, 2008	13.42	13.76	13.11	13.76	2,430	+0.34(+2.55%)
Nov 04, 2008	13.08	13.41	13.08	13.41	1,490	+0.82(+6.50%)

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.