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 30, 2009	14.18	14.50	14.12	14.14	25,430	-0.10(-0.71%)
Nov 27, 2009	14.59	14.69	14.24	14.24	9,354	-0.44(-2.97%)
Nov 25, 2009	14.59	14.90	14.59	14.68	2,836	+0.08(+0.55%)
Nov 24, 2009	14.21	14.82	14.12	14.60	12,350	+0.38(+2.64%)
Nov 23, 2009	14.09	14.68	13.98	14.22	11,711	+0.25(+1.82%)
Nov 20, 2009	13.97	14.39	13.82	13.97	14,229	+0.02(+0.14%)
Nov 19, 2009	14.81	14.81	13.80	13.95	22,431	-0.70(-4.81%)
Nov 18, 2009	14.84	14.98	14.49	14.65	20,411	-0.25(-1.71%)
Nov 17, 2009	14.29	14.96	14.29	14.91	10,384	+0.29(+1.97%)
Nov 16, 2009	13.69	15.06	13.69	14.62	7,243	+0.96(+7.02%)
Nov 13, 2009	13.45	13.71	13.45	13.66	17,465	+0.21(+1.55%)
Nov 12, 2009	14.12	14.13	13.43	13.45	12,524	-0.68(-4.80%)
Nov 11, 2009	14.27	14.64	14.09	14.13	14,736	+0.04(+0.29%)
Nov 10, 2009	14.27	14.35	14.09	14.09	9,834	-0.11(-0.80%)
Nov 09, 2009	14.20	14.49	14.10	14.20	11,030	+0.23(+1.63%)
Nov 06, 2009	13.99	14.03	13.92	13.98	18,923	-0.13(-0.95%)
Nov 05, 2009	14.28	14.28	14.01	14.11	14,642	+0.07(+0.53%)
Nov 04, 2009	14.85	14.85	14.02	14.04	17,218	-0.85(-5.68%)
Nov 03, 2009	15.10	15.10	14.73	14.88	13,538	+0.12(+0.82%)

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.