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 (%)
Apr 29, 2011	14.98	15.10	14.78	15.06	33,005	+0.11(+0.75%)
Apr 28, 2011	14.98	14.98	14.82	14.94	11,205	-0.13(-0.84%)
Apr 27, 2011	15.20	15.32	15.06	15.07	17,782	-0.06(-0.37%)
Apr 26, 2011	15.09	15.23	14.97	15.13	20,977	+0.16(+1.08%)
Apr 25, 2011	14.89	15.00	14.78	14.96	7,829	+0.13(+0.90%)
Apr 21, 2011	15.03	15.03	14.78	14.83	6,986	-0.06(-0.43%)
Apr 20, 2011	15.27	15.27	14.82	14.89	21,888	-0.08(-0.52%)
Apr 19, 2011	14.75	15.42	14.68	14.97	52,198	+0.39(+2.65%)
Apr 18, 2011	14.77	14.79	14.54	14.58	29,328	-0.25(-1.71%)
Apr 15, 2011	14.99	15.02	14.80	14.84	24,683	-0.15(-0.99%)
Apr 14, 2011	14.96	15.08	14.96	14.98	17,644	-0.06(-0.42%)
Apr 13, 2011	15.30	15.37	14.97	15.05	21,499	-0.08(-0.56%)
Apr 12, 2011	15.15	15.35	14.97	15.13	13,991	-0.06(-0.42%)
Apr 11, 2011	15.67	15.72	15.20	15.20	22,670	-0.39(-2.48%)
Apr 08, 2011	15.88	15.98	15.58	15.58	6,150	-0.16(-1.03%)
Apr 07, 2011	15.64	15.75	15.63	15.74	7,171	+0.07(+0.44%)
Apr 06, 2011	15.67	15.88	15.60	15.68	17,219	+0.10(+0.67%)
Apr 05, 2011	15.47	15.66	15.47	15.57	11,053	-0.07(-0.45%)
Apr 04, 2011	15.70	15.70	15.50	15.64	6,706	+0.01(+0.04%)

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.