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 (%)
Mar 28, 2013	16.37	16.49	16.30	16.33	17,328	-0.01(-0.05%)
Mar 27, 2013	16.33	16.44	16.24	16.33	6,731	-0.17(-1.01%)
Mar 26, 2013	16.48	16.50	16.27	16.50	2,525	+0.16(+0.98%)
Mar 25, 2013	16.46	16.46	16.28	16.34	15,687	-0.07(-0.42%)
Mar 22, 2013	16.05	16.41	16.04	16.41	5,392	+0.36(+2.27%)
Mar 21, 2013	16.05	16.13	16.03	16.05	8,841	-0.22(-1.35%)
Mar 20, 2013	16.12	16.30	16.11	16.27	7,383	+0.13(+0.80%)
Mar 19, 2013	16.03	16.19	15.97	16.14	6,807	+0.14(+0.85%)
Mar 18, 2013	15.95	16.20	15.95	16.00	4,331	-0.11(-0.71%)
Mar 15, 2013	16.34	16.41	16.02	16.11	37,345	-0.20(-1.21%)
Mar 14, 2013	16.32	16.32	16.02	16.31	3,132	+0.11(+0.70%)
Mar 13, 2013	16.11	16.23	16.08	16.20	2,915	+0.10(+0.61%)
Mar 12, 2013	16.01	16.20	15.94	16.10	3,882	+0.01(+0.05%)
Mar 11, 2013	16.20	16.25	15.75	16.09	7,567	-0.15(-0.93%)
Mar 08, 2013	16.38	16.38	16.24	16.24	6,283	+0.07(+0.42%)
Mar 07, 2013	16.17	16.17	15.88	16.17	5,388	+0.05(+0.33%)
Mar 06, 2013	16.33	16.33	15.80	16.12	14,531	-0.11(-0.66%)
Mar 05, 2013	16.33	16.33	16.17	16.23	17,650	+0.02(+0.09%)
Mar 04, 2013	16.17	16.40	16.02	16.21	10,438	-0.01(-0.05%)

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.