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 (%)
Dec 31, 2007	16.30	16.30	16.30	16.30	894	+0.13(+0.83%)
Dec 28, 2007	16.17	16.17	16.17	16.17	0	+0.00(+0.00%)
Dec 27, 2007	16.44	16.44	16.10	16.17	21,805	-0.34(-2.03%)
Dec 26, 2007	16.24	16.51	16.17	16.51	30,984	+0.27(+1.65%)
Dec 24, 2007	16.20	16.24	16.20	16.24	1,028	+0.03(+0.21%)
Dec 21, 2007	16.30	16.30	15.94	16.20	3,576	+0.00(+0.00%)
Dec 20, 2007	16.20	16.20	16.20	16.20	149	-0.10(-0.62%)
Dec 19, 2007	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Dec 18, 2007	16.30	16.30	16.30	16.30	1,806	+0.00(+0.00%)
Dec 17, 2007	16.37	16.37	16.30	16.30	3,076	-0.07(-0.41%)
Dec 14, 2007	16.37	16.37	16.37	16.37	223	-0.07(-0.41%)
Dec 13, 2007	16.44	16.44	16.37	16.44	4,105	+0.00(+0.00%)
Dec 12, 2007	16.34	16.44	16.34	16.44	1,192	+0.10(+0.62%)
Dec 11, 2007	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Dec 10, 2007	16.44	16.44	16.34	16.34	2,384	-0.10(-0.61%)
Dec 07, 2007	16.47	16.47	16.44	16.44	16,908	-0.03(-0.20%)
Dec 06, 2007	16.47	16.49	16.47	16.47	1,117	-0.07(-0.41%)
Dec 05, 2007	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Dec 04, 2007	16.37	16.54	16.37	16.54	3,362	+0.23(+1.44%)

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.