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 31, 2006	16.94	17.11	16.94	17.11	596	+0.27(+1.59%)
Jul 28, 2006	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Jul 27, 2006	16.98	16.98	16.84	16.84	1,713	-0.10(-0.59%)
Jul 26, 2006	16.98	16.98	16.94	16.94	447	-0.17(-0.98%)
Jul 25, 2006	17.11	17.45	17.11	17.11	15,854	+0.34(+2.00%)
Jul 24, 2006	16.47	16.77	16.47	16.77	6,185	+0.07(+0.40%)
Jul 21, 2006	16.54	16.71	16.46	16.71	1,442	+0.27(+1.63%)
Jul 20, 2006	16.61	16.61	16.44	16.44	1,192	+0.02(+0.12%)
Jul 19, 2006	16.44	16.44	16.42	16.42	745	-0.02(-0.12%)
Jul 18, 2006	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Jul 17, 2006	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Jul 14, 2006	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Jul 13, 2006	16.45	16.45	16.44	16.44	1,247	-0.07(-0.41%)
Jul 12, 2006	16.71	16.77	16.51	16.51	4,161	-0.27(-1.60%)
Jul 11, 2006	17.01	17.01	16.61	16.77	3,427	-0.50(-2.91%)
Jul 10, 2006	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Jul 07, 2006	17.28	17.28	17.28	17.28	298	+0.00(+0.00%)
Jul 06, 2006	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Jul 05, 2006	17.28	17.28	17.28	17.28	1,788	+0.17(+0.98%)

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.