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, 2006	16.77	16.77	16.77	16.77	6,497	+0.00(+0.00%)
Feb 27, 2006	16.77	16.77	16.27	16.77	3,278	+0.00(+0.00%)
Feb 24, 2006	16.74	16.77	16.67	16.77	894	+0.00(+0.00%)
Feb 23, 2006	16.74	16.77	16.74	16.77	596	+0.03(+0.20%)
Feb 22, 2006	16.57	16.74	16.57	16.74	1,825	+0.17(+1.01%)
Feb 21, 2006	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Feb 17, 2006	16.57	16.57	16.57	16.57	1,490	+0.07(+0.41%)
Feb 16, 2006	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Feb 15, 2006	16.77	16.77	16.51	16.51	1,117	+0.00(+0.00%)
Feb 14, 2006	16.94	16.94	16.51	16.51	1,922	-0.70(-4.09%)
Feb 13, 2006	17.28	17.28	16.98	17.21	3,323	-0.40(-2.29%)
Feb 10, 2006	17.61	17.61	17.61	17.61	289	+0.67(+3.96%)
Feb 09, 2006	16.94	16.94	16.94	16.94	0	+0.00(+0.00%)
Feb 08, 2006	16.94	16.94	16.94	16.94	447	-1.07(-5.96%)
Feb 07, 2006	18.02	18.02	18.02	18.02	0	+0.00(+0.00%)
Feb 06, 2006	18.02	18.02	18.02	18.02	0	+0.00(+0.00%)
Feb 03, 2006	18.02	18.02	18.02	18.02	0	+0.00(+0.00%)
Feb 02, 2006	16.44	18.02	16.44	18.02	6,958	+1.41(+8.49%)

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.