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, 2019	30.27	30.72	30.28	30.47	48,608	+0.03(+0.09%)
Feb 27, 2019	30.36	30.68	30.27	30.44	14,177	+0.06(+0.21%)
Feb 26, 2019	30.66	30.84	30.34	30.37	28,892	-0.32(-1.05%)
Feb 25, 2019	30.88	31.12	30.63	30.70	27,638	+0.02(+0.06%)
Feb 22, 2019	30.96	31.27	30.49	30.68	78,891	-0.27(-0.87%)
Feb 21, 2019	30.96	31.15	30.63	30.95	33,703	-0.28(-0.89%)
Feb 20, 2019	31.04	31.31	30.70	31.22	22,097	+0.28(+0.90%)
Feb 19, 2019	30.60	31.22	29.80	30.95	35,035	+0.33(+1.09%)
Feb 15, 2019	30.08	30.84	30.08	30.61	46,317	+0.66(+2.19%)
Feb 14, 2019	30.31	30.31	29.94	29.96	28,726	-0.35(-1.16%)
Feb 13, 2019	29.71	30.53	29.59	30.31	37,888	+0.61(+2.05%)
Feb 12, 2019	29.55	29.92	29.49	29.70	19,870	+0.25(+0.85%)
Feb 11, 2019	29.09	29.52	29.00	29.45	16,079	+0.38(+1.30%)
Feb 08, 2019	29.02	29.09	28.84	29.07	34,089	+0.00(+0.00%)
Feb 07, 2019	29.11	29.26	29.02	29.07	24,183	+0.06(+0.19%)
Feb 06, 2019	29.14	29.18	29.01	29.02	22,084	-0.11(-0.38%)
Feb 05, 2019	29.27	29.27	28.83	29.13	35,788	-0.01(-0.03%)
Feb 04, 2019	28.84	29.21	28.62	29.14	30,082	+0.45(+1.58%)

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.