|
|
 BDGE - BRIDGE BANCORP INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 20.82 | 21.45 | 20.59 | 20.82 | +0.03 | 9500 | +0.14
% |
| 11/19/09 | 22.07 | 22.07 | 20.56 | 20.79 | -1.05 | 15000 | -4.81
% | | 11/18/09 | 22.12 | 22.33 | 21.60 | 21.84 | -0.38 | 13600 | -1.71
% | | 11/17/09 | 21.29 | 22.30 | 21.29 | 22.22 | +0.43 | 6900 | +1.97
% | | 11/16/09 | 20.40 | 22.44 | 20.40 | 21.79 | +1.43 | 4800 | +7.02
% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 22.44 | on 11/16/09 | 20.40 | on 11/16/09 | -4.45% | since 11/16/09
| | 20-Days | 23.25 | on 10/26/09 | 20.01 | on 11/12/09 | -8.28% | since 10/26/09
| | 65-Days | 27.69 | on 08/25/09 | 20.01 | on 11/12/09 | -24.21% | since 08/24/09
| | 100-Days | 29.20 | on 08/12/09 | 20.01 | on 11/12/09 | -22.70% | since 07/06/09
| | 260-Days | 29.20 | on 08/12/09 | 17.00 | on 03/12/09 | -0.23% | since 11/24/08
| | Year to Date | 29.20 | on 08/12/09 | 17.00 | on 03/12/09 | +9.82% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -7.22
% | 1 time(s) | +2.06% | | 20-Days | 1 time(s) | -10.45
% | 9 time(s) | +4.05% | | 65-Days | 2 time(s) | -24.80
% | 24 time(s) | +4.05% | | 100-Days | 7 time(s) | -28.71
% | 23 time(s) | +4.05% | | 260-Days | 13 time(s) | -28.71
% | 7 time(s) | +22.50% | | Year to Date | 18 time(s) | -28.71
% | 3 time(s) | +22.50% |
| |
