BDGEBRIDGE BANCORP INC11/20/09 17:58
LAST:

 20.82		CHANGE:
 0.03		OPEN:
20.82		HIGH:
21.45		ASK:
0.00		VOLUME:
9,548
CHANGE(%):
0.14		PREV:
20.79		LOW:
20.59		BID:
0.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0920.8221.4520.5920.829,5000
11/19/0922.0722.0720.5620.7915,0000
11/18/0922.1222.3321.6021.8413,6000
11/17/0921.2922.3021.2922.226,9000
11/16/0920.4022.4420.4021.794,8000
11/13/0920.1620.4320.0420.3611,7000
11/12/0921.0521.0620.0120.058,4000
11/11/0921.2621.8221.0021.069,8000
11/10/0921.2721.3821.0021.006,5000
11/09/0921.1721.6021.0221.177,4000
11/06/0920.8520.9120.7520.8312,6000
11/05/0921.2821.2820.8821.039,8000
11/04/0922.1322.1320.8920.9211,5000
11/03/0922.5022.5021.9622.189,0000
11/02/0922.1022.4021.7522.005,4000
10/30/0921.1521.3721.0021.2211,9000
10/29/0921.9921.9921.1321.1326,6000
10/28/0922.5922.5921.7521.999,3000
10/27/0923.2423.2421.9521.9513,5000
10/26/0923.1023.2522.7022.704,4000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist