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 (%)
Jun 28, 2013	17.03	17.31	16.82	17.27	82,311	+0.18(+1.03%)
Jun 27, 2013	16.91	17.14	16.75	17.09	0	+0.23(+1.37%)
Jun 26, 2013	17.11	17.11	16.73	16.86	0	-0.14(-0.81%)
Jun 25, 2013	16.40	17.11	16.40	17.00	0	+0.46(+2.78%)
Jun 24, 2013	16.57	16.74	16.12	16.54	0	-0.15(-0.92%)
Jun 21, 2013	16.16	16.85	16.16	16.69	48,953	+0.61(+3.82%)
Jun 20, 2013	16.24	16.52	15.89	16.08	0	-0.43(-2.60%)
Jun 19, 2013	16.61	16.87	16.36	16.51	0	-0.25(-1.47%)
Jun 18, 2013	16.62	16.84	16.62	16.75	0	+0.17(+1.02%)
Jun 17, 2013	16.41	16.79	16.29	16.58	0	+0.28(+1.74%)
Jun 14, 2013	17.04	17.07	16.30	16.30	0	-0.76(-4.45%)
Jun 13, 2013	16.31	17.15	16.22	17.06	19,060	+0.77(+4.71%)
Jun 12, 2013	16.66	16.66	16.27	16.29	5,059	-0.28(-1.67%)
Jun 11, 2013	16.55	16.66	16.22	16.57	11,101	-0.22(-1.33%)
Jun 10, 2013	16.80	16.80	16.64	16.79	0	-0.02(-0.14%)
Jun 07, 2013	17.09	17.11	16.63	16.81	0	-0.12(-0.68%)
Jun 06, 2013	16.83	16.94	16.74	16.93	18,325	+0.16(+0.96%)
Jun 05, 2013	16.78	16.96	16.48	16.77	0	+0.02(+0.14%)
Jun 04, 2013	16.87	17.11	16.47	16.74	0	-0.13(-0.77%)

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.