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 (%)
Oct 31, 2012	15.03	15.11	14.82	15.01	25,407	+0.04(+0.25%)
Oct 26, 2012	15.16	14.97	14.97	14.97	32,120	-0.25(-1.63%)
Oct 25, 2012	15.25	15.29	15.01	15.22	27,001	+0.15(+1.00%)
Oct 24, 2012	15.24	15.30	15.02	15.07	27,732	-0.05(-0.35%)
Oct 23, 2012	14.86	15.16	14.71	15.12	40,718	+0.26(+1.72%)
Oct 19, 2012	15.51	15.59	14.83	14.86	36,981	-0.59(-3.79%)
Oct 18, 2012	16.76	16.76	15.45	15.45	29,824	-1.22(-7.34%)
Oct 17, 2012	17.20	17.20	16.41	16.67	11,892	-0.49(-2.84%)
Oct 16, 2012	17.29	17.29	16.96	17.16	6,918	-0.07(-0.44%)
Oct 15, 2012	17.06	17.23	17.06	17.23	6,002	+0.29(+1.73%)
Oct 12, 2012	17.17	17.17	16.93	16.94	6,505	-0.28(-1.64%)
Oct 11, 2012	17.36	17.36	17.12	17.22	3,926	-0.04(-0.22%)
Oct 10, 2012	16.96	17.32	16.96	17.26	10,582	+0.35(+2.06%)
Oct 09, 2012	17.02	17.02	16.85	16.91	10,513	-0.13(-0.78%)
Oct 08, 2012	16.90	17.33	16.90	17.05	11,084	+0.03(+0.17%)
Oct 05, 2012	17.07	17.15	16.90	17.02	10,865	+0.07(+0.44%)
Oct 04, 2012	17.08	17.08	16.72	16.94	10,225	-0.01(-0.09%)
Oct 03, 2012	16.81	16.98	16.65	16.96	6,073	+0.13(+0.75%)
Oct 02, 2012	17.19	17.19	16.54	16.83	14,816	-0.31(-1.82%)

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.