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 (%)
Feb 28, 2005	20.80	20.80	20.80	20.80	298	+0.27(+1.31%)
Feb 25, 2005	20.46	20.53	20.46	20.53	707	-0.23(-1.13%)
Feb 24, 2005	20.77	20.77	20.77	20.77	0	+0.00(+0.00%)
Feb 23, 2005	20.53	20.80	20.53	20.77	3,129	-0.03(-0.16%)
Feb 22, 2005	20.79	20.80	20.79	20.80	447	+0.07(+0.32%)
Feb 18, 2005	20.73	20.73	20.73	20.73	625	+0.20(+0.98%)
Feb 17, 2005	20.80	20.80	20.53	20.53	670	-0.26(-1.26%)
Feb 16, 2005	20.79	20.79	20.79	20.79	0	+0.00(+0.00%)
Feb 15, 2005	20.70	20.80	20.70	20.79	5,132	+0.33(+1.61%)
Feb 14, 2005	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Feb 11, 2005	20.46	20.46	20.46	20.46	894	-0.34(-1.61%)
Feb 10, 2005	20.80	20.80	20.80	20.80	298	+0.00(+0.00%)
Feb 09, 2005	20.40	20.80	20.36	20.80	3,129	+0.17(+0.81%)
Feb 08, 2005	20.63	20.63	20.63	20.63	596	+0.10(+0.49%)
Feb 07, 2005	20.63	20.63	20.53	20.53	496	-0.23(-1.13%)
Feb 04, 2005	20.73	20.77	20.53	20.77	3,246	+0.13(+0.65%)
Feb 03, 2005	20.30	20.63	20.30	20.63	1,117	+0.37(+1.82%)
Feb 02, 2005	20.26	20.26	20.26	20.26	298	-0.07(-0.33%)

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.