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 (%)
Jul 29, 2005	18.69	18.79	18.62	18.65	3,488	+0.17(+0.91%)
Jul 28, 2005	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jul 27, 2005	18.62	18.62	18.49	18.49	1,043	-0.13(-0.72%)
Jul 26, 2005	18.38	18.62	18.38	18.62	1,637	+0.17(+0.91%)
Jul 25, 2005	18.45	18.45	18.28	18.45	1,326	+0.17(+0.92%)
Jul 22, 2005	18.28	18.28	18.28	18.28	0	+0.00(+0.00%)
Jul 21, 2005	18.45	18.45	18.28	18.28	1,490	-0.30(-1.62%)
Jul 20, 2005	18.59	18.59	18.59	18.59	596	+0.05(+0.25%)
Jul 19, 2005	18.35	18.54	18.35	18.54	3,800	+0.29(+1.58%)
Jul 18, 2005	18.62	18.62	18.25	18.25	3,725	+0.07(+0.37%)
Jul 15, 2005	18.18	18.18	18.18	18.18	298	-0.44(-2.34%)
Jul 14, 2005	18.62	18.62	18.62	18.62	298	+0.00(+0.00%)
Jul 13, 2005	18.12	18.62	18.12	18.62	3,558	+0.50(+2.78%)
Jul 12, 2005	18.12	18.12	18.12	18.12	298	+0.00(+0.00%)
Jul 11, 2005	18.12	18.12	18.12	18.12	596	-0.17(-0.92%)
Jul 08, 2005	18.12	18.28	18.12	18.28	3,874	+0.67(+3.81%)
Jul 07, 2005	17.95	17.95	17.61	17.61	2,757	-0.34(-1.87%)
Jul 06, 2005	17.95	17.95	17.95	17.95	596	+0.17(+0.94%)
Jul 05, 2005	17.78	17.78	17.78	17.78	149	-0.17(-0.93%)

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.