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, 2011	14.82	15.19	14.81	14.97	20,785	+0.23(+1.58%)
Jun 29, 2011	14.91	14.95	14.74	14.74	7,786	-0.10(-0.66%)
Jun 28, 2011	14.92	15.16	14.71	14.84	20,394	-0.04(-0.24%)
Jun 27, 2011	15.22	15.36	14.68	14.87	62,445	-0.17(-1.12%)
Jun 24, 2011	15.92	16.00	14.80	15.04	206,112	-0.81(-5.10%)
Jun 23, 2011	15.57	15.89	15.50	15.85	12,788	+0.10(+0.63%)
Jun 22, 2011	15.86	16.00	15.74	15.75	16,733	-0.20(-1.28%)
Jun 21, 2011	15.83	15.98	15.67	15.96	17,779	+0.20(+1.30%)
Jun 20, 2011	15.65	15.81	15.40	15.75	22,492	+0.31(+2.00%)
Jun 17, 2011	15.44	15.66	15.31	15.44	29,031	+0.09(+0.60%)
Jun 16, 2011	15.10	15.40	14.85	15.35	17,927	+0.25(+1.63%)
Jun 15, 2011	15.14	15.25	15.01	15.10	9,085	-0.26(-1.69%)
Jun 14, 2011	15.02	15.37	15.02	15.36	9,957	+0.49(+3.31%)
Jun 13, 2011	14.89	14.99	14.84	14.87	11,780	+0.03(+0.19%)
Jun 10, 2011	15.03	15.08	14.82	14.84	11,823	-0.25(-1.63%)
Jun 09, 2011	15.06	15.10	15.01	15.09	5,738	+0.11(+0.70%)
Jun 08, 2011	14.82	15.06	14.82	14.98	4,409	+0.11(+0.76%)
Jun 07, 2011	14.84	14.98	14.68	14.87	7,834	+0.18(+1.20%)
Jun 06, 2011	14.74	14.85	14.67	14.70	14,062	+0.01(+0.10%)

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.