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, 2012	15.08	15.08	14.55	14.59	18,441	-0.52(-3.42%)
Feb 28, 2012	15.14	15.14	14.99	15.10	4,137	-0.01(-0.10%)
Feb 27, 2012	14.89	15.14	14.75	15.12	5,141	+0.07(+0.44%)
Feb 24, 2012	15.13	15.20	15.02	15.05	11,387	-0.12(-0.77%)
Feb 23, 2012	14.85	15.17	14.68	15.17	16,308	+0.41(+2.76%)
Feb 22, 2012	15.20	15.30	14.62	14.76	22,247	-0.34(-2.26%)
Feb 21, 2012	14.94	15.43	14.67	15.10	6,528	-0.23(-1.52%)
Feb 17, 2012	15.25	15.42	15.18	15.34	12,359	+0.17(+1.15%)
Feb 16, 2012	15.00	15.31	15.00	15.16	12,260	+0.20(+1.31%)
Feb 15, 2012	15.08	15.24	14.97	14.97	11,043	-0.04(-0.24%)
Feb 14, 2012	15.07	15.16	14.91	15.00	12,800	-0.21(-1.39%)
Feb 13, 2012	15.17	15.29	15.08	15.21	12,558	+0.27(+1.80%)
Feb 10, 2012	14.89	15.27	14.89	14.94	15,548	-0.18(-1.20%)
Feb 09, 2012	15.18	15.24	15.06	15.13	19,435	-0.12(-0.76%)
Feb 08, 2012	15.20	15.36	15.03	15.24	5,973	+0.01(+0.05%)
Feb 07, 2012	14.91	15.24	14.86	15.24	33,004	+0.39(+2.65%)
Feb 06, 2012	14.97	15.08	14.82	14.84	7,840	-0.13(-0.87%)
Feb 03, 2012	14.90	15.26	14.62	14.97	34,927	+0.31(+2.13%)
Feb 02, 2012	14.36	14.91	14.36	14.66	47,114	+0.07(+0.50%)

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.