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 (%)
Nov 30, 2015	26.78	26.97	26.74	26.81	123,188	+0.03(+0.13%)
Nov 27, 2015	26.88	26.88	26.73	26.77	17,755	-0.01(-0.03%)
Nov 25, 2015	26.74	26.78	26.78	26.78	24,854	+0.00(+0.00%)
Nov 24, 2015	26.65	26.78	26.46	26.78	15,579	+0.06(+0.22%)
Nov 23, 2015	26.73	26.89	26.57	26.72	23,114	-0.10(-0.38%)
Nov 20, 2015	26.82	27.25	26.70	26.82	105,754	-0.13(-0.47%)
Nov 19, 2015	26.79	27.04	26.79	26.95	43,992	+0.07(+0.25%)
Nov 18, 2015	26.66	27.02	26.46	26.88	45,422	+0.26(+0.98%)
Nov 17, 2015	26.69	26.93	26.49	26.62	22,586	+0.01(+0.03%)
Nov 16, 2015	26.15	26.61	26.11	26.61	47,445	+0.42(+1.61%)
Nov 13, 2015	25.92	26.40	25.89	26.19	37,354	+0.12(+0.45%)
Nov 12, 2015	26.07	26.19	25.82	26.08	35,668	+0.00(+0.00%)
Nov 11, 2015	26.08	26.70	26.07	26.08	53,480	-0.29(-1.08%)
Nov 10, 2015	26.07	26.70	26.03	26.36	43,052	+0.31(+1.19%)
Nov 09, 2015	26.07	26.22	25.77	26.05	30,897	+0.21(+0.81%)
Nov 06, 2015	25.38	25.84	25.38	25.84	101,521	+0.61(+2.43%)
Nov 05, 2015	25.30	25.40	25.20	25.23	36,857	-0.13(-0.53%)
Nov 04, 2015	25.29	25.40	25.23	25.36	42,996	+0.13(+0.50%)
Nov 03, 2015	24.98	25.28	24.98	25.24	30,650	+0.18(+0.70%)

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.