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 (%)
Sep 30, 2013	16.88	17.00	16.56	16.66	0	-0.36(-2.14%)
Sep 27, 2013	16.84	17.23	16.82	17.02	0	+0.02(+0.14%)
Sep 26, 2013	17.11	17.11	16.94	17.00	5,005	+0.01(+0.05%)
Sep 25, 2013	16.96	17.21	16.92	16.99	10,089	+0.00(+0.00%)
Sep 24, 2013	17.04	17.08	16.90	16.99	14,751	+0.01(+0.05%)
Sep 23, 2013	16.73	17.04	16.62	16.98	16,708	+0.19(+1.11%)
Sep 20, 2013	16.80	16.88	16.51	16.80	0	+0.02(+0.09%)
Sep 19, 2013	17.04	17.04	16.50	16.78	0	-0.25(-1.46%)
Sep 18, 2013	16.47	17.08	16.47	17.03	0	+0.22(+1.34%)
Sep 17, 2013	16.70	16.85	16.57	16.80	0	+0.08(+0.46%)
Sep 16, 2013	16.75	16.91	16.58	16.73	0	-0.02(-0.14%)
Sep 13, 2013	16.72	16.90	16.47	16.75	0	+0.09(+0.56%)
Sep 12, 2013	16.67	16.96	16.60	16.66	0	+0.02(+0.14%)
Sep 11, 2013	16.69	16.97	16.55	16.63	0	-0.16(-0.92%)
Sep 10, 2013	16.97	17.00	16.67	16.79	25,012	-0.04(-0.23%)
Sep 09, 2013	16.31	16.86	16.29	16.83	0	+0.46(+2.79%)
Sep 06, 2013	16.66	16.66	16.11	16.37	0	-0.16(-0.94%)
Sep 05, 2013	16.63	16.68	16.33	16.53	0	-0.05(-0.28%)
Sep 04, 2013	16.67	17.01	16.41	16.57	0	-0.07(-0.42%)

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.