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 28, 2007	16.61	16.61	16.61	16.61	298	+0.03(+0.20%)
Sep 27, 2007	16.57	16.57	16.57	16.57	1,341	+0.03(+0.16%)
Sep 26, 2007	16.55	16.55	16.55	16.55	894	+0.01(+0.04%)
Sep 25, 2007	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Sep 24, 2007	16.54	16.54	16.54	16.54	3,800	+0.10(+0.61%)
Sep 21, 2007	16.44	16.71	15.43	16.44	32,133	+0.00(+0.00%)
Sep 20, 2007	16.44	16.44	16.44	16.44	4,472	+0.00(+0.00%)
Sep 19, 2007	16.54	16.54	16.41	16.44	7,633	-0.17(-1.01%)
Sep 18, 2007	16.51	16.61	16.51	16.61	1,788	+0.15(+0.90%)
Sep 17, 2007	16.47	16.47	16.46	16.46	1,378	+0.04(+0.25%)
Sep 14, 2007	16.41	16.42	16.41	16.42	4,843	-0.05(-0.33%)
Sep 13, 2007	16.51	16.51	16.47	16.47	5,663	-0.03(-0.20%)
Sep 12, 2007	16.51	16.51	16.51	16.51	938	+0.00(+0.00%)
Sep 11, 2007	16.54	16.54	16.51	16.51	1,490	-0.07(-0.40%)
Sep 10, 2007	16.71	16.71	16.51	16.57	3,169	+0.07(+0.41%)
Sep 07, 2007	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Sep 06, 2007	16.43	16.51	16.43	16.51	6,696	+0.13(+0.82%)
Sep 05, 2007	16.37	16.42	16.37	16.37	3,874	-0.03(-0.16%)

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.