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 (%)
Sep 30, 2008	13.23	13.25	13.23	13.25	4,769	+0.50(+3.95%)
Sep 29, 2008	13.12	13.12	12.75	12.75	4,173	-0.40(-3.01%)
Sep 25, 2008	13.14	13.14	13.14	13.14	0	-0.95(-6.71%)
Sep 24, 2008	13.12	14.09	13.12	14.09	2,384	+0.97(+7.42%)
Sep 23, 2008	13.12	13.12	12.95	13.12	1,490	-0.97(-6.90%)
Sep 22, 2008	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Sep 19, 2008	14.09	14.09	13.15	14.09	2,284	+0.04(+0.29%)
Sep 18, 2008	14.04	14.06	14.04	14.05	1,338	+0.22(+1.60%)
Sep 17, 2008	13.76	13.83	13.76	13.83	819	-0.20(-1.43%)
Sep 16, 2008	13.42	14.03	13.42	14.03	909	+0.61(+4.55%)
Sep 15, 2008	13.76	13.76	13.42	13.42	4,471	-0.81(-5.66%)
Sep 12, 2008	14.22	14.22	14.22	14.22	262	+0.00(+0.00%)
Sep 10, 2008	14.22	14.22	14.22	14.22	298	+0.00(+0.00%)
Sep 09, 2008	14.26	14.26	14.22	14.22	596	-0.20(-1.40%)
Sep 08, 2008	14.43	14.43	14.43	14.43	0	+0.00(+0.00%)
Sep 05, 2008	14.43	14.43	14.43	14.43	596	-0.17(-1.15%)
Sep 04, 2008	14.59	14.59	14.59	14.59	298	+0.17(+1.16%)
Sep 03, 2008	14.43	14.43	14.43	14.43	149	-0.17(-1.15%)

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.