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 (%)
Feb 26, 2010	15.28	15.52	15.26	15.39	8,244	+0.11(+0.70%)
Feb 25, 2010	15.32	15.32	15.06	15.28	2,085	-0.09(-0.57%)
Feb 24, 2010	15.66	15.66	15.22	15.37	7,195	-0.35(-2.22%)
Feb 23, 2010	15.08	16.04	15.03	15.72	16,310	+0.87(+5.87%)
Feb 22, 2010	14.47	15.14	14.47	14.85	13,757	+0.03(+0.23%)
Feb 19, 2010	15.06	15.10	14.66	14.82	23,114	-0.23(-1.52%)
Feb 18, 2010	14.88	15.06	14.57	15.04	15,565	+0.25(+1.68%)
Feb 17, 2010	14.73	14.80	14.63	14.80	4,639	+0.13(+0.87%)
Feb 16, 2010	14.65	14.75	14.45	14.67	4,243	+0.11(+0.78%)
Feb 12, 2010	14.43	14.55	14.55	14.55	4,173	+0.01(+0.05%)
Feb 11, 2010	14.43	14.68	14.43	14.55	8,125	+0.13(+0.93%)
Feb 10, 2010	14.26	14.63	14.23	14.41	7,043	+0.12(+0.85%)
Feb 09, 2010	14.50	14.80	14.29	14.29	7,855	-0.04(-0.28%)
Feb 08, 2010	14.77	14.77	14.33	14.33	10,192	-0.44(-2.95%)
Feb 05, 2010	14.94	14.94	14.63	14.77	9,357	-0.08(-0.54%)
Feb 04, 2010	15.10	15.15	14.83	14.85	8,179	-0.23(-1.56%)
Feb 03, 2010	15.60	15.81	15.08	15.08	12,909	-0.49(-3.15%)
Feb 02, 2010	15.97	15.97	15.51	15.57	11,787	-0.32(-1.99%)

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.