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, 2016	25.69	25.77	24.99	25.06	97,834	-0.68(-2.64%)
Jul 28, 2016	26.09	26.13	25.53	25.74	239,500	-0.15(-0.57%)
Jul 27, 2016	25.67	26.08	25.67	25.89	75,658	+0.15(+0.60%)
Jul 26, 2016	25.82	25.94	25.67	25.74	44,102	-0.04(-0.17%)
Jul 25, 2016	25.69	25.88	25.62	25.78	117,910	-0.01(-0.03%)
Jul 22, 2016	25.73	25.98	25.36	25.79	90,409	+0.16(+0.60%)
Jul 21, 2016	25.67	25.83	25.38	25.63	48,389	-0.11(-0.43%)
Jul 20, 2016	25.93	25.95	25.69	25.74	359,649	-0.05(-0.20%)
Jul 19, 2016	25.68	26.08	25.63	25.80	133,086	+0.14(+0.53%)
Jul 18, 2016	25.68	25.85	25.63	25.66	105,266	-0.05(-0.20%)
Jul 15, 2016	25.63	25.80	25.46	25.71	62,324	+0.29(+1.14%)
Jul 14, 2016	25.45	25.47	25.22	25.42	60,548	+0.31(+1.22%)
Jul 13, 2016	24.75	25.19	24.75	25.11	44,687	+0.32(+1.31%)
Jul 12, 2016	24.53	24.92	24.51	24.79	68,025	+0.38(+1.58%)
Jul 11, 2016	24.00	24.52	24.00	24.40	65,797	+0.58(+2.44%)
Jul 08, 2016	23.76	24.09	23.73	23.82	58,122	+0.09(+0.40%)
Jul 07, 2016	23.73	25.63	23.50	23.73	51,265	-0.03(-0.11%)
Jul 05, 2016	24.03	24.16	23.71	23.75	30,742	-0.41(-1.70%)

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.