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 (%)
May 28, 2010	14.91	15.15	14.77	15.09	5,310	+0.18(+1.23%)
May 27, 2010	14.80	14.91	14.34	14.91	8,476	+0.45(+3.14%)
May 26, 2010	14.49	14.88	14.30	14.45	9,531	+0.11(+0.76%)
May 25, 2010	14.29	14.91	14.29	14.34	11,971	-0.13(-0.89%)
May 24, 2010	14.37	14.91	14.36	14.47	4,992	+0.09(+0.66%)
May 21, 2010	14.61	14.61	14.34	14.38	18,380	-0.29(-1.99%)
May 20, 2010	14.92	14.96	14.66	14.67	12,660	-0.33(-2.21%)
May 19, 2010	14.97	15.08	14.97	15.00	8,094	+0.03(+0.18%)
May 18, 2010	15.14	15.18	14.97	14.97	2,966	-0.01(-0.05%)
May 17, 2010	15.27	15.27	14.87	14.98	4,349	-0.05(-0.36%)
May 14, 2010	15.10	15.18	15.03	15.03	3,820	-0.13(-0.85%)
May 13, 2010	14.91	15.43	14.88	15.16	8,096	+0.14(+0.95%)
May 12, 2010	15.18	15.18	14.78	15.02	22,522	-0.18(-1.16%)
May 11, 2010	15.37	15.64	15.04	15.20	11,412	-0.37(-2.39%)
May 10, 2010	14.91	15.57	14.73	15.57	31,389	+1.00(+6.84%)
May 07, 2010	15.26	15.29	14.57	14.57	36,801	-0.75(-4.87%)
May 06, 2010	15.50	15.82	15.25	15.32	10,874	-0.14(-0.88%)
May 05, 2010	15.83	15.83	15.45	15.45	7,230	-0.27(-1.72%)
May 04, 2010	15.73	15.75	15.59	15.73	8,637	-0.12(-0.77%)

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.