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 (%)
Jan 31, 2005	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Jan 28, 2005	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Jan 27, 2005	20.33	20.57	20.33	20.46	4,515	+0.00(+0.00%)
Jan 26, 2005	20.33	20.46	20.33	20.46	1,490	+0.13(+0.66%)
Jan 25, 2005	20.33	20.33	20.33	20.33	777	-0.47(-2.26%)
Jan 24, 2005	20.53	20.80	20.53	20.80	1,788	+0.27(+1.31%)
Jan 21, 2005	20.53	20.53	20.53	20.53	1,713	-0.13(-0.65%)
Jan 20, 2005	20.53	20.80	20.53	20.67	3,412	+0.10(+0.49%)
Jan 19, 2005	20.57	20.57	20.57	20.57	670	-0.07(-0.33%)
Jan 18, 2005	20.46	20.63	20.46	20.63	819	+0.17(+0.82%)
Jan 14, 2005	20.46	20.46	20.46	20.46	502	-0.34(-1.61%)
Jan 13, 2005	20.79	20.80	20.79	20.80	596	+0.34(+1.64%)
Jan 12, 2005	20.83	20.83	20.46	20.46	1,217	-0.34(-1.61%)
Jan 11, 2005	20.63	20.97	20.63	20.80	1,184	+0.40(+1.97%)
Jan 10, 2005	20.40	20.40	20.40	20.40	745	+0.00(+0.00%)
Jan 07, 2005	20.46	20.46	20.40	20.40	1,415	-0.57(-2.72%)
Jan 06, 2005	20.73	20.97	20.73	20.97	4,184	+0.50(+2.46%)
Jan 05, 2005	20.63	20.80	20.33	20.46	3,874	-0.07(-0.33%)
Jan 04, 2005	20.63	20.80	20.53	20.53	1,915	+0.00(+0.00%)

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.