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 29, 2016	24.17	24.35	23.99	24.09	83,595	-0.14(-0.56%)
Feb 26, 2016	24.26	24.62	24.15	24.23	56,124	-0.06(-0.24%)
Feb 25, 2016	24.18	24.37	24.07	24.29	43,315	+0.16(+0.67%)
Feb 24, 2016	23.92	24.19	23.86	24.13	28,610	+0.01(+0.04%)
Feb 23, 2016	24.28	24.58	24.11	24.12	24,558	-0.31(-1.28%)
Feb 22, 2016	24.83	25.20	24.31	24.43	72,613	-0.23(-0.93%)
Feb 19, 2016	24.48	24.86	24.48	24.66	68,334	+0.17(+0.69%)
Feb 18, 2016	24.51	24.78	24.42	24.49	41,708	-0.03(-0.14%)
Feb 17, 2016	24.61	24.70	24.30	24.53	111,210	-0.04(-0.17%)
Feb 16, 2016	24.40	24.64	24.25	24.57	43,188	+0.38(+1.58%)
Feb 12, 2016	23.76	24.19	24.19	24.19	34,785	+0.64(+2.70%)
Feb 11, 2016	23.24	23.66	23.24	23.55	30,556	-0.11(-0.47%)
Feb 10, 2016	23.94	24.09	23.53	23.66	52,580	-0.17(-0.71%)
Feb 09, 2016	23.79	23.87	23.46	23.83	56,164	+0.21(+0.90%)
Feb 08, 2016	23.32	23.83	22.96	23.62	86,440	+0.31(+1.31%)
Feb 05, 2016	23.58	23.58	23.27	23.31	71,847	-0.26(-1.12%)
Feb 04, 2016	23.59	23.73	23.23	23.58	71,689	-0.04(-0.18%)
Feb 03, 2016	23.78	24.11	23.02	23.62	34,977	+0.04(+0.18%)
Feb 02, 2016	23.90	23.90	23.18	23.58	40,513	-0.46(-1.91%)

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.