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 (%)
Jun 30, 2014	19.36	19.49	19.03	19.12	26,295	-0.30(-1.52%)
Jun 27, 2014	19.23	19.53	19.10	19.42	92,010	+0.00(+0.00%)
Jun 26, 2014	19.35	19.45	19.01	19.42	17,388	+0.04(+0.21%)
Jun 25, 2014	19.11	19.47	19.11	19.38	9,425	+0.14(+0.75%)
Jun 24, 2014	19.48	19.49	19.15	19.23	23,269	-0.12(-0.62%)
Jun 23, 2014	19.22	19.45	19.22	19.35	8,586	-0.08(-0.41%)
Jun 20, 2014	19.28	19.45	18.97	19.43	89,759	+0.30(+1.56%)
Jun 19, 2014	19.39	19.44	18.92	19.13	27,561	-0.25(-1.30%)
Jun 18, 2014	19.46	19.47	19.31	19.39	7,448	+0.00(+0.00%)
Jun 17, 2014	19.45	19.76	19.29	19.39	39,499	-0.13(-0.65%)
Jun 16, 2014	19.15	19.62	19.14	19.51	14,196	+0.26(+1.32%)
Jun 13, 2014	19.50	19.53	19.21	19.26	15,146	-0.10(-0.54%)
Jun 12, 2014	19.48	19.59	19.19	19.36	12,126	-0.22(-1.14%)
Jun 11, 2014	19.86	19.86	19.26	19.58	21,992	-0.29(-1.44%)
Jun 10, 2014	19.89	19.89	19.66	19.87	9,560	+0.05(+0.24%)
Jun 06, 2014	19.47	19.86	19.47	19.82	28,523	+0.51(+2.64%)
Jun 05, 2014	19.43	19.43	19.01	19.31	33,150	+0.37(+1.98%)
Jun 04, 2014	18.72	19.04	18.72	18.94	32,492	+0.11(+0.59%)
Jun 03, 2014	19.24	19.28	18.74	18.83	113,834	-0.33(-1.75%)

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.