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, 2014	21.03	21.99	20.63	20.79	34,392	-0.17(-0.79%)
Feb 27, 2014	21.03	21.15	20.81	20.96	17,908	-0.08(-0.38%)
Feb 26, 2014	20.83	21.17	20.83	21.04	12,403	+0.29(+1.41%)
Feb 25, 2014	21.03	21.51	20.75	20.75	8,698	-0.30(-1.43%)
Feb 24, 2014	21.24	21.24	21.01	21.05	19,086	+0.04(+0.19%)
Feb 21, 2014	20.64	21.24	20.64	21.01	41,990	+0.50(+2.43%)
Feb 20, 2014	20.24	20.68	20.24	20.51	30,267	+0.20(+0.97%)
Feb 19, 2014	20.18	20.40	20.14	20.31	33,042	-0.04(-0.19%)
Feb 18, 2014	20.28	20.41	20.14	20.35	24,139	+0.20(+0.98%)
Feb 14, 2014	20.14	20.15	20.15	20.15	17,981	+0.05(+0.24%)
Feb 13, 2014	19.78	20.14	19.64	20.11	11,096	+0.23(+1.15%)
Feb 12, 2014	19.77	19.88	19.60	19.88	30,281	+0.13(+0.68%)
Feb 11, 2014	19.95	20.06	19.60	19.74	22,430	+0.05(+0.24%)
Feb 10, 2014	19.61	19.85	19.37	19.70	33,705	+0.14(+0.73%)
Feb 07, 2014	19.55	19.55	19.26	19.55	33,850	-0.01(-0.04%)
Feb 06, 2014	19.28	19.72	19.28	19.56	33,863	+0.15(+0.77%)
Feb 05, 2014	19.37	19.49	19.27	19.41	38,457	-0.15(-0.77%)
Feb 04, 2014	18.95	19.58	18.68	19.56	34,699	+0.81(+4.34%)

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.