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 30, 2009	13.57	13.57	13.57	13.57	149	+0.02(+0.15%)
Apr 29, 2009	13.55	13.55	13.55	13.55	409	+0.00(+0.00%)
Apr 28, 2009	13.52	13.55	13.52	13.55	2,365	+0.03(+0.25%)
Apr 27, 2009	13.51	13.52	13.49	13.52	894	+0.10(+0.75%)
Apr 24, 2009	13.41	13.42	13.41	13.42	494	+0.00(+0.00%)
Apr 23, 2009	13.08	13.42	13.08	13.42	670	-0.30(-2.20%)
Apr 22, 2009	13.92	13.92	13.42	13.72	1,117	+0.81(+6.23%)
Apr 21, 2009	12.78	12.92	12.78	12.92	298	-1.27(-8.98%)
Apr 20, 2009	14.19	14.19	14.19	14.19	223	-0.21(-1.47%)
Apr 17, 2009	13.52	14.42	13.52	14.40	521	+0.04(+0.31%)
Apr 16, 2009	14.36	14.36	14.36	14.36	149	-0.07(-0.47%)
Apr 15, 2009	14.06	14.43	13.45	14.43	1,490	-0.34(-2.27%)
Apr 14, 2009	14.56	14.76	14.56	14.76	1,250	+0.00(+0.00%)
Apr 13, 2009	12.85	14.76	12.85	14.76	994	+1.07(+7.84%)
Apr 09, 2009	13.69	13.82	13.62	13.69	9,395	+0.00(+0.00%)
Apr 08, 2009	13.69	13.69	13.62	13.69	2,630	+0.00(+0.00%)
Apr 07, 2009	13.42	13.69	13.42	13.69	6,557	+0.27(+2.00%)
Apr 03, 2009	13.42	13.42	13.42	13.42	1,192	+0.36(+2.75%)
Apr 02, 2009	12.82	13.06	12.82	13.06	916	+0.14(+1.12%)

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.