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 29, 2016	23.84	24.70	23.75	24.69	104,399	+1.20(+5.09%)
Jan 28, 2016	23.13	23.64	23.13	23.49	26,991	+0.56(+2.44%)
Jan 27, 2016	22.85	23.08	22.73	22.93	45,359	+0.06(+0.26%)
Jan 26, 2016	22.69	22.91	22.69	22.87	43,055	+0.34(+1.51%)
Jan 25, 2016	22.75	22.90	22.33	22.53	67,989	-0.32(-1.41%)
Jan 22, 2016	22.83	22.96	22.35	22.85	48,852	+0.15(+0.67%)
Jan 21, 2016	23.67	23.67	22.58	22.70	40,652	-0.42(-1.80%)
Jan 20, 2016	22.81	23.34	22.24	23.12	68,151	+0.14(+0.63%)
Jan 19, 2016	23.07	23.12	22.57	22.97	69,206	+0.12(+0.51%)
Jan 15, 2016	22.91	22.86	22.86	22.86	66,237	-0.61(-2.58%)
Jan 14, 2016	23.50	23.95	22.94	23.46	37,241	+0.12(+0.50%)
Jan 13, 2016	24.50	24.50	23.15	23.34	54,860	-1.12(-4.57%)
Jan 12, 2016	24.90	24.91	24.27	24.46	43,857	-0.29(-1.16%)
Jan 11, 2016	24.51	24.86	23.61	24.75	26,206	+0.35(+1.45%)
Jan 08, 2016	25.00	25.00	24.33	24.39	32,907	-0.49(-1.96%)
Jan 07, 2016	24.85	25.03	24.57	24.88	26,618	-0.34(-1.37%)
Jan 06, 2016	24.61	25.55	24.61	25.23	73,953	+0.42(+1.70%)
Jan 05, 2016	25.46	25.46	24.64	24.81	40,155	+0.01(+0.03%)

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.