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 28, 2018	30.05	30.34	30.05	30.20	32,865	+0.09(+0.30%)
Sep 27, 2018	30.30	30.52	30.02	30.11	33,782	-0.23(-0.75%)
Sep 26, 2018	30.98	30.98	30.20	30.34	61,242	-0.64(-2.06%)
Sep 25, 2018	31.39	31.43	30.93	30.98	30,839	-0.27(-0.87%)
Sep 24, 2018	31.71	31.75	31.02	31.25	45,694	-0.59(-1.86%)
Sep 21, 2018	31.84	32.25	31.75	31.84	91,232	-0.05(-0.14%)
Sep 20, 2018	31.80	32.02	31.69	31.89	34,358	+0.41(+1.30%)
Sep 19, 2018	31.57	32.02	31.48	31.48	36,197	-0.09(-0.29%)
Sep 18, 2018	31.75	31.75	31.52	31.57	28,901	-0.18(-0.57%)
Sep 17, 2018	32.16	32.16	31.61	31.75	28,966	-0.32(-0.99%)
Sep 14, 2018	31.64	32.16	31.64	32.07	27,369	+0.27(+0.86%)
Sep 13, 2018	32.30	32.30	31.75	31.80	39,004	-0.41(-1.27%)
Sep 12, 2018	32.66	32.66	31.96	32.21	60,094	-0.41(-1.26%)
Sep 11, 2018	32.48	32.66	32.46	32.62	50,189	+0.18(+0.56%)
Sep 10, 2018	32.52	32.66	32.36	32.43	65,789	-0.05(-0.14%)
Sep 07, 2018	32.30	32.52	32.21	32.48	41,659	+0.18(+0.56%)
Sep 06, 2018	32.11	32.43	32.11	32.30	38,894	+0.09(+0.28%)
Sep 05, 2018	32.07	32.25	31.98	32.21	62,671	+0.23(+0.71%)

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.