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 (%)
Dec 31, 2012	15.26	15.51	15.19	15.48	53,576	+0.25(+1.64%)
Dec 28, 2012	14.95	15.34	14.95	15.23	32,779	+0.17(+1.11%)
Dec 27, 2012	15.13	15.27	14.96	15.06	30,985	-0.10(-0.65%)
Dec 26, 2012	15.26	15.28	15.00	15.16	11,271	+0.01(+0.05%)
Dec 24, 2012	15.43	15.43	15.10	15.15	6,467	-0.20(-1.29%)
Dec 21, 2012	15.76	15.76	15.30	15.35	84,570	-0.29(-1.84%)
Dec 20, 2012	15.36	15.76	15.36	15.64	24,759	+0.28(+1.83%)
Dec 19, 2012	15.44	15.44	15.20	15.36	19,407	-0.02(-0.15%)
Dec 18, 2012	15.23	15.51	15.07	15.38	22,274	+0.23(+1.50%)
Dec 17, 2012	15.04	15.19	15.02	15.15	24,431	+0.10(+0.66%)
Dec 14, 2012	15.07	15.14	15.00	15.05	20,332	-0.05(-0.35%)
Dec 13, 2012	15.42	15.42	15.06	15.10	23,723	-0.25(-1.63%)
Dec 12, 2012	15.59	15.59	15.34	15.36	17,016	-0.02(-0.15%)
Dec 11, 2012	15.42	15.47	15.34	15.38	26,879	+0.05(+0.30%)
Dec 10, 2012	15.18	15.39	15.07	15.33	20,347	+0.10(+0.65%)
Dec 07, 2012	15.24	15.24	15.16	15.23	5,753	+0.02(+0.10%)
Dec 06, 2012	15.07	15.22	15.07	15.22	5,629	+0.20(+1.31%)
Dec 05, 2012	15.04	15.04	14.99	15.02	16,277	+0.02(+0.15%)

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.