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 (%)
Jul 30, 2004	18.49	18.62	18.49	18.62	3,278	-0.17(-0.89%)
Jul 29, 2004	18.62	18.79	18.62	18.79	4,769	+0.13(+0.72%)
Jul 28, 2004	18.79	18.79	18.65	18.65	2,086	-0.13(-0.71%)
Jul 27, 2004	18.96	19.16	18.59	18.79	3,129	+0.00(+0.00%)
Jul 26, 2004	18.79	18.79	18.79	18.79	2,831	-9.73(-34.12%)
Jul 22, 2004	28.50	28.52	28.45	28.52	1,341	-0.17(-0.58%)
Jul 21, 2004	28.85	28.85	28.68	28.68	3,129	-0.17(-0.58%)
Jul 20, 2004	28.85	28.85	28.85	28.85	0	+0.00(+0.00%)
Jul 19, 2004	28.85	28.85	28.85	28.85	149	+0.00(+0.00%)
Jul 16, 2004	29.36	29.36	28.58	28.85	2,682	-0.34(-1.15%)
Jul 15, 2004	29.36	29.36	29.19	29.19	894	-0.17(-0.57%)
Jul 14, 2004	29.19	29.36	29.19	29.36	745	-0.17(-0.57%)
Jul 13, 2004	29.36	29.86	29.36	29.52	1,788	-0.34(-1.12%)
Jul 12, 2004	29.86	29.86	29.86	29.86	0	+0.00(+0.00%)
Jul 09, 2004	29.36	29.86	29.36	29.86	1,192	+0.34(+1.14%)
Jul 08, 2004	30.03	30.03	29.52	29.52	3,725	-0.17(-0.57%)
Jul 07, 2004	30.19	30.19	29.69	29.69	2,831	-0.30(-1.01%)
Jul 06, 2004	30.66	30.66	29.99	29.99	9,240	-0.20(-0.67%)
Jul 02, 2004	30.66	30.66	30.19	30.19	1,043	+0.00(+0.00%)

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.