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 29, 2017		31.22	31.22	31.22	0	-0.18(-0.57%)
Dec 28, 2017	31.26	31.48	31.10	31.39	26,299	+0.13(+0.43%)
Dec 27, 2017	31.31	31.88	31.08	31.26	22,340	-0.04(-0.14%)
Dec 26, 2017	31.50	31.66	31.22	31.31	37,599	-0.49(-1.54%)
Dec 22, 2017	31.93	32.11	31.35	31.80	33,690	-0.13(-0.42%)
Dec 21, 2017	31.80	32.15	31.75	31.93	47,314	+0.45(+1.42%)
Dec 20, 2017	32.20	32.20	31.48	31.48	34,022	-0.54(-1.67%)
Dec 19, 2017	32.51	32.51	31.75	32.02	36,168	-0.45(-1.37%)
Dec 18, 2017	32.55	32.78	32.00	32.46	30,421	+0.09(+0.28%)
Dec 15, 2017	31.22	32.55	31.22	32.38	119,571	+1.11(+3.57%)
Dec 14, 2017	31.22	31.35	30.77	31.26	109,743	+0.09(+0.29%)
Dec 13, 2017	31.08	31.68	30.37	31.17	24,973	+0.13(+0.43%)
Dec 12, 2017	30.73	31.33	30.73	31.04	19,058	+0.36(+1.16%)
Dec 11, 2017	30.77	30.86	30.50	30.68	20,593	-0.09(-0.29%)
Dec 08, 2017	31.62	31.62	30.73	30.77	31,570	-0.71(-2.27%)
Dec 07, 2017	31.57	31.80	31.22	31.48	24,248	-0.09(-0.28%)
Dec 06, 2017	31.53	31.97	31.15	31.57	24,736	-0.09(-0.28%)
Dec 05, 2017	32.29	32.29	31.53	31.66	25,738	-0.49(-1.53%)
Dec 04, 2017	32.64	32.64	32.06	32.15	37,612	+0.22(+0.70%)

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.