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 31, 2012	14.23	14.23	13.97	14.04	37,986	-0.05(-0.36%)
Jan 30, 2012	14.12	14.26	13.72	14.09	48,415	-0.14(-0.97%)
Jan 27, 2012	14.12	14.37	14.12	14.22	22,406	-0.09(-0.61%)
Jan 26, 2012	14.53	14.61	14.25	14.31	24,066	-0.23(-1.60%)
Jan 25, 2012	14.30	14.54	14.04	14.54	32,905	+0.22(+1.52%)
Jan 24, 2012	13.84	14.48	13.84	14.33	29,325	-0.01(-0.05%)
Jan 23, 2012	14.84	15.40	14.27	14.33	48,754	-0.52(-3.48%)
Jan 20, 2012	14.67	15.08	14.67	14.85	20,034	+0.01(+0.10%)
Jan 19, 2012	15.15	15.15	14.54	14.84	20,906	-0.25(-1.69%)
Jan 18, 2012	15.00	15.34	14.62	15.09	19,776	+0.01(+0.05%)
Jan 17, 2012	15.26	15.50	14.92	15.08	23,489	+0.01(+0.10%)
Jan 13, 2012	15.26	15.56	14.94	15.07	28,127	-0.43(-2.77%)
Jan 12, 2012	15.58	15.73	14.85	15.50	24,728	+0.28(+1.84%)
Jan 11, 2012	14.96	15.77	14.80	15.22	30,082	+0.22(+1.44%)
Jan 10, 2012	14.89	15.10	14.43	15.00	20,561	+0.30(+2.06%)
Jan 09, 2012	14.61	14.71	14.39	14.70	17,749	+0.22(+1.54%)
Jan 06, 2012	14.71	14.71	14.39	14.48	16,662	-0.24(-1.61%)
Jan 05, 2012	14.79	14.79	14.26	14.71	16,490	-0.09(-0.63%)

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.