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, 2017	31.80	31.80	30.84	31.15	93,413	-0.61(-1.93%)
Feb 27, 2017	31.63	31.93	31.63	31.76	46,001	+0.00(+0.00%)
Feb 24, 2017	31.58	31.89	31.28	31.76	64,233	-0.13(-0.41%)
Feb 23, 2017	31.85	32.00	31.54	31.89	54,085	-0.04(-0.14%)
Feb 22, 2017	32.02	32.20	31.72	31.93	51,590	-0.04(-0.14%)
Feb 21, 2017	31.85	32.15	31.85	31.98	53,651	+0.04(+0.14%)
Feb 17, 2017		31.93	31.93	31.93	0	+0.31(+0.97%)
Feb 16, 2017	31.76	31.76	31.24	31.63	62,721	+0.13(+0.42%)
Feb 15, 2017	31.72	31.76	31.37	31.50	82,954	-0.13(-0.41%)
Feb 14, 2017	31.37	31.80	31.15	31.63	51,193	+0.22(+0.70%)
Feb 13, 2017	31.24	31.54	31.19	31.41	53,348	+0.39(+1.27%)
Feb 10, 2017	31.10	31.19	30.93	31.02	68,012	+0.00(+0.00%)
Feb 09, 2017	30.58	31.24	30.54	31.02	60,367	+0.31(+1.00%)
Feb 08, 2017	30.75	30.89	30.47	30.71	87,870	-0.31(-0.99%)
Feb 07, 2017	31.32	31.32	30.67	31.02	99,139	-0.13(-0.42%)
Feb 06, 2017	31.67	31.80	31.15	31.15	57,626	-0.66(-2.06%)
Feb 03, 2017	31.50	31.89	31.32	31.80	53,271	+0.61(+1.96%)
Feb 02, 2017	31.28	31.41	30.80	31.19	60,169	-0.26(-0.83%)

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.