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 29, 2015	20.46	20.62	20.07	20.43	50,093	-0.06(-0.28%)
May 28, 2015	20.38	20.67	20.38	20.49	16,718	-0.17(-0.80%)
May 27, 2015	20.15	20.73	20.15	20.66	27,170	+0.51(+2.55%)
May 26, 2015	20.47	20.57	20.04	20.14	132,599	-0.27(-1.34%)
May 22, 2015	20.76	20.42	20.42	20.42	72,557	-0.36(-1.71%)
May 21, 2015	20.67	20.87	20.59	20.77	25,495	+0.10(+0.48%)
May 20, 2015	20.67	20.75	20.62	20.67	20,258	-0.01(-0.04%)
May 19, 2015	20.66	20.68	20.56	20.68	22,293	-0.05(-0.24%)
May 18, 2015	20.69	20.79	20.57	20.73	27,294	+0.09(+0.44%)
May 15, 2015	20.85	20.85	20.59	20.64	23,601	-0.31(-1.50%)
May 14, 2015	20.67	21.02	20.66	20.95	13,954	+0.34(+1.64%)
May 13, 2015	20.61	20.67	20.55	20.62	11,768	-0.04(-0.20%)
May 12, 2015	20.70	20.71	20.52	20.66	10,835	-0.05(-0.24%)
May 11, 2015	20.66	20.76	20.61	20.71	16,844	+0.05(+0.24%)
May 08, 2015	20.96	20.96	20.56	20.66	28,579	-0.16(-0.75%)
May 07, 2015	20.67	20.89	20.64	20.81	14,474	+0.17(+0.84%)
May 06, 2015	20.67	20.67	20.46	20.64	46,582	+0.05(+0.24%)
May 05, 2015	20.68	20.93	20.56	20.59	31,679	-0.21(-0.99%)
May 04, 2015	20.59	20.95	20.57	20.80	34,029	+0.26(+1.25%)

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.