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, 2014	21.26	21.26	20.62	20.71	12,286	-0.40(-1.89%)
Nov 26, 2014	21.13	21.11	21.11	21.11	12,060	-0.20(-0.95%)
Nov 25, 2014	21.22	21.35	20.90	21.31	9,685	+0.05(+0.23%)
Nov 24, 2014	20.90	21.61	20.90	21.26	12,845	+0.34(+1.63%)
Nov 21, 2014	21.41	21.41	20.79	20.92	12,845	-0.15(-0.73%)
Nov 20, 2014	20.55	21.29	20.42	21.08	12,603	+0.50(+2.45%)
Nov 19, 2014	21.37	21.37	20.51	20.57	10,870	-0.81(-3.80%)
Nov 18, 2014	21.36	21.51	21.33	21.39	13,004	+0.04(+0.19%)
Nov 17, 2014	21.48	21.65	21.35	21.35	17,305	-0.22(-1.02%)
Nov 14, 2014	21.61	21.65	21.47	21.57	13,509	+0.07(+0.34%)
Nov 13, 2014	21.52	21.53	21.26	21.49	8,202	+0.07(+0.30%)
Nov 12, 2014	21.37	21.52	21.23	21.43	20,206	+0.02(+0.08%)
Nov 11, 2014	21.20	21.45	21.20	21.41	24,740	-0.03(-0.15%)
Nov 10, 2014	21.07	21.45	21.07	21.44	24,834	+0.03(+0.15%)
Nov 07, 2014	21.24	21.45	21.20	21.41	9,426	-0.03(-0.15%)
Nov 06, 2014	21.39	21.44	21.05	21.44	17,169	+0.10(+0.46%)
Nov 05, 2014	21.55	21.65	20.80	21.35	24,058	+0.04(+0.19%)
Nov 04, 2014	21.26	21.45	21.25	21.31	18,780	-0.11(-0.53%)

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.