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 (%)
Feb 28, 2013	15.98	16.29	15.94	15.98	18,485	-0.46(-2.81%)
Feb 27, 2013	16.43	16.55	16.37	16.45	6,497	+0.04(+0.23%)
Feb 26, 2013	16.11	16.45	16.11	16.41	6,426	+0.37(+2.32%)
Feb 25, 2013	16.64	16.64	15.89	16.04	28,783	-0.56(-3.38%)
Feb 22, 2013	16.21	16.62	16.21	16.60	23,252	+0.45(+2.77%)
Feb 21, 2013	16.05	16.15	15.99	16.15	4,258	+0.08(+0.47%)
Feb 20, 2013	16.24	16.51	16.05	16.08	18,239	-0.16(-0.98%)
Feb 19, 2013	16.39	16.64	16.21	16.24	12,496	-0.17(-1.06%)
Feb 15, 2013	16.70	16.70	16.41	16.41	16,741	-0.19(-1.14%)
Feb 14, 2013	16.49	16.70	16.47	16.60	9,802	+0.07(+0.41%)
Feb 13, 2013	15.86	16.59	15.80	16.53	8,288	+0.65(+4.06%)
Feb 12, 2013	15.89	15.89	15.86	15.89	31,732	+0.01(+0.05%)
Feb 11, 2013	15.76	15.89	15.67	15.88	6,677	+0.13(+0.82%)
Feb 08, 2013	15.61	15.77	15.61	15.75	8,969	+0.19(+1.22%)
Feb 07, 2013	15.51	15.63	15.51	15.56	3,870	+0.02(+0.10%)
Feb 06, 2013	15.52	15.62	15.48	15.54	3,172	+0.30(+1.99%)
Feb 04, 2013	15.49	15.53	15.20	15.24	27,351	-0.41(-2.62%)

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.