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 (%)
Sep 30, 2010	16.84	17.10	16.60	17.09	6,605	+0.24(+1.42%)
Sep 29, 2010	16.16	16.88	16.16	16.85	22,384	+0.57(+3.49%)
Sep 28, 2010	16.14	16.33	15.95	16.28	7,506	+0.21(+1.28%)
Sep 27, 2010	15.93	16.41	15.93	16.08	6,589	-0.25(-1.51%)
Sep 24, 2010	15.93	16.40	15.93	16.32	13,399	+0.54(+3.42%)
Sep 23, 2010	16.34	16.34	15.65	15.78	5,472	-0.51(-3.11%)
Sep 22, 2010	16.66	16.67	16.23	16.29	12,435	-0.43(-2.58%)
Sep 21, 2010	16.39	16.97	16.04	16.72	9,394	+0.56(+3.47%)
Sep 20, 2010	15.43	16.38	15.39	16.16	17,018	+0.70(+4.56%)
Sep 17, 2010	15.59	16.21	15.28	15.45	28,256	-0.01(-0.04%)
Sep 15, 2010	15.23	15.65	15.04	15.46	8,901	+0.23(+1.48%)
Sep 14, 2010	15.51	15.51	15.15	15.24	6,690	-0.23(-1.50%)
Sep 13, 2010	15.09	15.52	14.95	15.47	15,854	+0.57(+3.81%)
Sep 10, 2010	15.02	15.02	14.90	14.90	6,141	-0.23(-1.54%)
Sep 09, 2010	15.44	15.49	15.13	15.13	5,210	-0.08(-0.49%)
Sep 08, 2010	15.10	15.48	15.05	15.21	7,263	+0.26(+1.74%)
Sep 07, 2010	15.67	15.67	14.94	14.95	11,964	-0.79(-5.00%)
Sep 03, 2010	15.60	15.73	15.25	15.73	10,504	+0.23(+1.50%)
Sep 02, 2010	15.51	15.51	15.09	15.50	5,521	-0.10(-0.66%)

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.