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, 2012	14.64	14.67	14.32	14.32	25,866	-0.40(-2.75%)
Apr 27, 2012	14.83	14.85	14.54	14.73	32,006	+0.03(+0.20%)
Apr 26, 2012	14.85	15.10	14.62	14.70	20,012	-0.23(-1.53%)
Apr 25, 2012	14.96	15.16	14.77	14.93	28,947	+0.21(+1.40%)
Apr 24, 2012	14.16	14.75	14.16	14.72	32,257	+0.51(+3.62%)
Apr 23, 2012	14.26	14.39	14.12	14.21	47,053	-0.15(-1.02%)
Apr 20, 2012	14.57	14.84	14.35	14.35	26,973	+0.13(+0.93%)
Apr 19, 2012	14.69	14.84	14.19	14.22	33,562	-0.35(-2.37%)
Apr 18, 2012	15.00	15.16	14.53	14.57	22,429	-0.53(-3.51%)
Apr 17, 2012	15.16	15.55	15.00	15.10	17,534	-0.07(-0.44%)
Apr 16, 2012	14.80	15.16	14.56	15.16	9,185	+0.47(+3.22%)
Apr 13, 2012	15.35	15.36	14.69	14.69	7,994	-0.74(-4.81%)
Apr 12, 2012	14.89	15.50	14.89	15.43	10,903	+0.46(+3.06%)
Apr 11, 2012	14.54	14.99	14.27	14.97	18,794	+0.66(+4.62%)
Apr 10, 2012	14.69	14.94	14.22	14.31	31,889	-0.38(-2.57%)
Apr 09, 2012	14.97	15.05	14.69	14.69	13,664	-0.49(-3.21%)
Apr 05, 2012	15.11	15.37	15.11	15.18	4,722	+0.03(+0.19%)
Apr 04, 2012	15.28	15.46	15.03	15.15	18,328	-0.22(-1.42%)
Apr 03, 2012	15.61	15.65	15.29	15.37	10,361	-0.39(-2.45%)

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.