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 (%)
May 24, 2011	14.91	15.00	14.81	14.85	15,779	+0.06(+0.38%)
May 23, 2011	14.95	15.01	14.79	14.79	39,985	-0.23(-1.54%)
May 20, 2011	15.08	15.21	15.03	15.03	12,564	-0.15(-1.02%)
May 19, 2011	15.36	15.36	15.13	15.18	7,122	-0.04(-0.28%)
May 18, 2011	15.08	15.22	14.99	15.22	7,997	+0.20(+1.31%)
May 17, 2011	14.82	15.10	14.82	15.03	4,605	+0.20(+1.33%)
May 16, 2011	15.02	15.11	14.82	14.83	18,525	-0.13(-0.89%)
May 13, 2011	15.03	15.06	14.94	14.96	9,260	-0.15(-1.02%)
May 12, 2011	15.03	15.25	15.03	15.12	6,864	+0.06(+0.37%)
May 11, 2011	15.18	15.26	15.03	15.06	12,686	-0.20(-1.34%)
May 10, 2011	15.03	15.27	15.03	15.27	2,943	+0.24(+1.59%)
May 09, 2011	14.92	15.03	14.82	15.03	8,227	+0.13(+0.85%)
May 06, 2011	14.88	15.00	14.82	14.90	11,533	+0.08(+0.52%)
May 05, 2011	14.92	15.12	14.79	14.82	19,843	-0.06(-0.43%)
May 04, 2011	15.10	15.10	14.86	14.89	20,569	-0.17(-1.12%)
May 03, 2011	15.08	15.17	15.06	15.06	6,598	+0.04(+0.23%)

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.