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, 2012	17.99	18.05	17.26	17.31	19,360	-0.80(-4.43%)
Sep 27, 2012	18.20	18.20	17.70	18.12	18,190	-0.11(-0.61%)
Sep 26, 2012	17.09	18.42	17.09	18.23	33,140	+1.14(+6.70%)
Sep 25, 2012	18.00	18.12	16.96	17.08	23,934	-0.76(-4.25%)
Sep 24, 2012	17.27	17.86	17.16	17.84	20,622	+0.44(+2.52%)
Sep 21, 2012	16.97	17.45	16.82	17.40	44,702	+0.66(+3.95%)
Sep 20, 2012	16.54	16.86	16.49	16.74	8,270	+0.04(+0.27%)
Sep 19, 2012	16.71	16.90	16.59	16.70	25,544	+0.04(+0.27%)
Sep 18, 2012	16.56	16.83	15.66	16.65	7,122	+0.08(+0.49%)
Sep 17, 2012	16.19	16.78	16.07	16.57	6,064	+0.30(+1.83%)
Sep 14, 2012	16.18	16.40	16.18	16.27	19,713	+0.15(+0.92%)
Sep 13, 2012	15.75	16.38	15.75	16.12	25,167	+0.33(+2.07%)
Sep 12, 2012	15.98	16.17	15.73	15.80	19,685	-0.09(-0.56%)
Sep 11, 2012	15.77	15.97	15.76	15.89	15,446	+0.13(+0.80%)
Sep 10, 2012	15.84	15.92	15.74	15.76	6,691	-0.10(-0.65%)
Sep 07, 2012	15.97	15.97	15.56	15.86	19,188	-0.07(-0.42%)
Sep 06, 2012	15.33	15.96	15.16	15.93	22,807	+0.74(+4.84%)
Sep 05, 2012	15.12	15.48	15.05	15.20	22,089	+0.16(+1.09%)

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.