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 (%)
Nov 29, 2013	19.30	19.48	19.30	19.48	0	+0.38(+2.01%)
Nov 27, 2013	19.05	19.30	19.00	19.09	0	+0.07(+0.37%)
Nov 26, 2013	18.69	19.02	18.69	19.02	0	+0.30(+1.59%)
Nov 25, 2013	18.63	18.78	18.61	18.72	18,544	+0.23(+1.27%)
Nov 22, 2013	18.17	18.81	18.08	18.49	0	+0.31(+1.68%)
Nov 21, 2013	18.31	18.69	18.08	18.18	32,834	-0.10(-0.56%)
Nov 20, 2013	18.39	18.56	18.10	18.29	0	+0.00(+0.00%)
Nov 19, 2013	18.47	18.80	18.26	18.29	17,895	-0.23(-1.27%)
Nov 18, 2013	18.51	18.65	18.37	18.52	0	+0.05(+0.25%)
Nov 15, 2013	18.11	18.49	18.11	18.47	0	+0.33(+1.81%)
Nov 14, 2013	18.11	18.19	18.10	18.15	0	+0.02(+0.13%)
Nov 13, 2013	17.86	18.12	17.57	18.12	0	+0.09(+0.48%)
Nov 12, 2013	17.99	18.17	17.61	18.04	0	-0.06(-0.35%)
Nov 11, 2013	18.58	18.60	18.00	18.10	0	-0.48(-2.57%)
Nov 08, 2013	18.28	18.72	18.28	18.58	0	+0.41(+2.24%)
Nov 07, 2013	18.26	18.42	18.05	18.17	30,766	-0.06(-0.34%)
Nov 06, 2013	18.39	18.49	18.18	18.23	23,483	+0.02(+0.13%)
Nov 05, 2013	17.67	18.44	17.48	18.21	0	+0.41(+2.29%)
Nov 04, 2013	17.75	17.83	17.43	17.80	46,576	+0.23(+1.34%)

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.