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, 2018	30.52	30.52	29.58	29.80	80,472	-0.31(-1.04%)
Feb 27, 2018	30.52	30.70	29.85	30.11	54,328	-0.18(-0.59%)
Feb 26, 2018	30.16	30.34	29.85	30.29	22,192	+0.18(+0.60%)
Feb 23, 2018	30.07	30.20	29.67	30.11	37,126	+0.36(+1.21%)
Feb 22, 2018	30.25	30.43	29.67	29.76	31,946	-0.40(-1.34%)
Feb 21, 2018	30.56	31.51	29.93	30.16	37,418	-0.27(-0.89%)
Feb 20, 2018	30.61	31.01	30.16	30.43	45,404	-0.40(-1.31%)
Feb 16, 2018		30.83	30.83	30.83	0	+0.36(+1.18%)
Feb 15, 2018	30.29	30.65	29.93	30.47	44,874	+0.27(+0.89%)
Feb 14, 2018	29.26	30.20	29.26	30.20	107,730	+0.67(+2.28%)
Feb 13, 2018	28.90	29.67	28.90	29.53	54,571	+0.31(+1.08%)
Feb 12, 2018	29.49	29.53	28.81	29.22	39,578	-0.22(-0.76%)
Feb 09, 2018	29.22	29.71	28.72	29.44	43,446	+0.49(+1.71%)
Feb 08, 2018	29.80	29.80	28.90	28.95	42,023	-0.63(-2.12%)
Feb 07, 2018	29.26	29.73	29.26	29.58	35,515	+0.04(+0.15%)
Feb 06, 2018	28.81	30.07	28.81	29.53	70,683	-0.54(-1.79%)
Feb 05, 2018	30.43	31.06	29.67	30.07	27,550	-0.63(-2.05%)
Feb 02, 2018	30.38	31.06	30.36	30.70	34,445	+0.36(+1.18%)

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.