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 (%)
Jan 30, 2004	23.99	23.99	23.99	23.99	894	-0.17(-0.69%)
Jan 29, 2004	24.16	24.16	24.02	24.16	1,192	-0.67(-2.70%)
Jan 28, 2004	24.83	24.83	24.83	24.83	0	+0.00(+0.00%)
Jan 27, 2004	24.83	24.83	23.99	24.83	1,639	+0.50(+2.07%)
Jan 26, 2004	23.65	24.32	23.65	24.32	596	+0.40(+1.68%)
Jan 23, 2004	23.92	23.92	23.92	23.92	0	+0.00(+0.00%)
Jan 22, 2004	23.92	23.92	23.92	23.92	745	-0.23(-0.97%)
Jan 21, 2004	23.55	24.16	23.48	24.16	3,278	+0.00(+0.00%)
Jan 20, 2004	24.49	24.49	24.16	24.16	894	-0.37(-1.51%)
Jan 16, 2004	24.52	24.52	24.52	24.52	298	-0.30(-1.22%)
Jan 15, 2004	24.49	24.83	24.49	24.83	596	+0.84(+3.50%)
Jan 14, 2004	23.48	23.99	23.48	23.99	1,043	+0.57(+2.44%)
Jan 13, 2004	22.81	23.42	22.81	23.42	968	+0.60(+2.65%)
Jan 12, 2004	22.81	22.81	22.81	22.81	149	-0.34(-1.45%)
Jan 09, 2004	23.15	23.15	23.15	23.15	745	+0.50(+2.22%)
Jan 08, 2004	22.81	23.15	22.65	22.65	1,713	-0.17(-0.74%)
Jan 07, 2004	22.81	22.81	22.81	22.81	1,383	-0.13(-0.58%)
Jan 06, 2004	22.85	22.95	22.54	22.95	4,173	+0.10(+0.44%)
Jan 05, 2004	22.98	22.98	22.85	22.85	1,639	+0.03(+0.15%)

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.