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 (%)
Mar 31, 2009	13.39	13.39	13.39	13.39	149	+0.48(+3.69%)
Mar 30, 2009	12.92	12.92	12.92	12.92	894	+0.00(+0.00%)
Mar 26, 2009	12.92	12.92	12.92	12.92	447	+0.17(+1.32%)
Mar 25, 2009	12.75	12.75	12.75	12.75	298	+0.00(+0.00%)
Mar 24, 2009	12.77	12.77	12.75	12.75	909	-0.34(-2.56%)
Mar 23, 2009	12.75	13.08	12.75	13.08	3,070	+0.50(+3.94%)
Mar 20, 2009	12.62	12.62	12.59	12.59	1,220	-0.03(-0.27%)
Mar 19, 2009	12.59	12.62	12.59	12.62	2,384	-0.19(-1.47%)
Mar 17, 2009	12.80	12.81	12.81	12.81	894	+0.32(+2.58%)
Mar 16, 2009	12.48	12.50	12.48	12.49	745	+0.01(+0.11%)
Mar 13, 2009	12.07	12.47	11.74	12.47	4,618	+0.73(+6.23%)
Mar 12, 2009	12.25	12.25	11.74	11.74	33,802	-0.50(-4.11%)
Mar 11, 2009	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Mar 10, 2009	12.25	12.25	12.25	12.25	1,639	-0.02(-0.19%)
Mar 09, 2009	12.38	12.38	12.27	12.27	1,490	-0.11(-0.89%)
Mar 06, 2009	12.41	12.41	12.25	12.38	3,427	-0.03(-0.27%)
Mar 05, 2009	12.49	12.49	12.41	12.41	2,909	-0.34(-2.63%)
Mar 04, 2009	12.41	12.75	12.41	12.75	1,645	+0.34(+2.70%)

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.