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 29, 2006	16.17	16.17	16.10	16.10	2,980	-0.07(-0.41%)
Dec 28, 2006	16.04	16.17	15.70	16.17	6,310	+0.13(+0.84%)
Dec 27, 2006	16.10	16.41	16.04	16.04	4,624	+0.10(+0.63%)
Dec 26, 2006	16.15	16.15	15.50	15.94	14,143	-0.49(-2.98%)
Dec 22, 2006	16.14	16.43	16.14	16.43	1,526	+0.29(+1.79%)
Dec 21, 2006	16.10	16.14	16.10	16.14	1,639	-0.29(-1.76%)
Dec 20, 2006	16.30	16.43	16.30	16.43	3,278	+0.02(+0.12%)
Dec 19, 2006	16.10	16.41	16.10	16.41	6,018	+0.25(+1.54%)
Dec 18, 2006	16.20	16.20	16.16	16.16	715	+0.02(+0.13%)
Dec 15, 2006	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Dec 14, 2006	16.28	16.30	16.14	16.14	3,860	-0.33(-2.00%)
Dec 13, 2006	16.47	16.47	16.47	16.47	372	-0.13(-0.81%)
Dec 12, 2006	16.60	16.60	16.60	16.60	149	+0.16(+0.98%)
Dec 11, 2006	16.45	16.45	16.44	16.44	745	+0.27(+1.66%)
Dec 08, 2006	16.77	16.77	16.17	16.17	4,541	-0.60(-3.60%)
Dec 07, 2006	16.77	16.77	16.77	16.77	298	+0.00(+0.00%)
Dec 06, 2006	17.11	17.11	16.77	16.77	2,207	+0.00(+0.00%)
Dec 05, 2006	16.78	16.78	16.77	16.77	2,533	-0.17(-0.99%)
Dec 04, 2006	16.94	16.94	16.77	16.94	4,918	+0.03(+0.20%)

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.