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 (%)
May 29, 2009	17.11	17.11	17.01	17.01	605	-0.14(-0.82%)
May 28, 2009	16.94	17.15	16.94	17.15	1,192	-0.40(-2.26%)
May 27, 2009	17.95	18.12	17.47	17.55	3,278	-0.79(-4.28%)
May 26, 2009	19.28	19.28	17.65	18.33	21,242	+0.39(+2.17%)
May 22, 2009	17.87	19.01	17.39	17.94	22,206	-0.15(-0.83%)
May 21, 2009	17.28	18.51	17.28	18.09	27,245	+0.65(+3.71%)
May 20, 2009	16.69	18.07	16.69	17.45	12,602	+1.17(+7.22%)
May 19, 2009	15.30	16.30	14.93	16.27	15,724	+0.84(+5.43%)
May 18, 2009	14.99	15.43	14.99	15.43	745	+0.67(+4.55%)
May 15, 2009	14.76	14.76	14.76	14.76	298	+0.04(+0.27%)
May 14, 2009	14.43	14.72	14.43	14.72	298	+0.06(+0.41%)
May 13, 2009	13.67	14.66	13.67	14.66	603	+0.03(+0.23%)
May 12, 2009	14.36	14.63	13.55	14.63	1,761	+0.27(+1.87%)
May 11, 2009	14.36	14.36	13.55	14.36	1,043	-0.07(-0.47%)
May 08, 2009	13.92	14.59	13.92	14.43	2,168	+0.67(+4.88%)
May 07, 2009	13.62	13.82	13.62	13.76	2,310	-0.07(-0.48%)
May 05, 2009	13.82	13.82	13.82	13.82	0	+0.06(+0.44%)
May 04, 2009	13.76	13.76	13.76	13.76	149	-0.07(-0.53%)

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.