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 (%)
Dec 30, 2011	14.35	14.71	14.19	14.32	20,007	-0.04(-0.25%)
Dec 29, 2011	14.05	14.37	14.05	14.35	14,086	+0.36(+2.57%)
Dec 28, 2011	14.30	14.31	13.82	13.99	8,104	-0.47(-3.23%)
Dec 27, 2011	14.45	14.50	14.34	14.46	3,590	-0.16(-1.08%)
Dec 23, 2011	14.58	14.67	14.51	14.62	9,413	-0.09(-0.61%)
Dec 21, 2011	14.86	14.86	14.64	14.71	6,927	-0.23(-1.57%)
Dec 20, 2011	14.54	14.97	14.54	14.94	74,377	+0.60(+4.22%)
Dec 19, 2011	14.69	14.73	14.08	14.34	56,665	-0.19(-1.34%)
Dec 16, 2011	14.63	14.65	14.37	14.53	66,584	-0.06(-0.44%)
Dec 15, 2011	14.30	14.60	14.07	14.60	16,086	+0.42(+2.94%)
Dec 14, 2011	13.37	14.21	13.37	14.18	18,327	+0.67(+4.95%)
Dec 13, 2011	13.56	13.78	13.43	13.51	14,103	-0.10(-0.74%)
Dec 12, 2011	13.84	13.84	13.44	13.61	25,740	-0.43(-3.07%)
Dec 09, 2011	13.54	14.07	13.53	14.04	15,290	+0.56(+4.16%)
Dec 08, 2011	14.01	14.01	13.43	13.48	28,152	-0.60(-4.29%)
Dec 07, 2011	13.81	14.12	13.55	14.09	14,166	+0.23(+1.66%)
Dec 06, 2011	13.64	13.95	13.64	13.86	9,786	+0.19(+1.37%)
Dec 05, 2011	13.63	13.78	13.60	13.67	41,041	+0.12(+0.90%)
Dec 02, 2011	13.69	13.73	13.37	13.55	19,003	+0.12(+0.91%)

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.