BRIDGE BANCORP Historical Stock Price

Below is the stock price history for Bridge Bancorp BDGE. Data is recorded each day for the historical open, high, low, close and volume. The Bridge Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bridge Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-15 27.29 27.48 27.10 27.33 1,363
2019-01-14 27.55 27.55 27.08 27.25 1,418
2019-01-11 27.04 27.04 26.89 27.02 836
2019-01-10 27.40 27.40 26.79 27.03 1,376
2019-01-09 27.03 27.12 26.88 26.98 1,596
2019-01-08 27.04 27.22 27.04 27.22 1,095
2019-01-07 26.97 27.01 26.81 26.93 1,162
2019-01-04 26.25 26.90 26.25 26.86 573
2019-01-03 26.16 26.61 26.16 26.23 1,054
2019-01-02 25.89 26.38 25.89 26.09 1,763
2018-12-31 25.38 25.74 25.10 25.40 3,057
2018-12-28 25.73 25.96 25.33 25.54 2,418
2018-12-27 25.30 25.49 24.66 24.90 1,696
2018-12-26 24.44 25.51 24.44 25.39 2,515
2018-12-24 24.70 24.71 24.64 24.64 491
2018-12-21 25.00 25.15 24.80 24.81 2,311
2018-12-20 25.89 25.89 24.99 24.99 7,986
2018-12-19 26.10 26.12 25.21 25.26 2,291
2018-12-18 26.40 26.66 26.01 26.19 2,320
2018-12-17 26.59 27.13 26.59 26.65 1,678
2018-12-14 26.97 27.14 26.84 26.93 1,043
2018-12-13 28.39 28.39 27.21 27.28 1,746
2018-12-12 28.04 28.23 27.63 27.71 1,839
2018-12-11 27.58 27.58 27.28 27.28 1,266
2018-12-10 27.18 27.45 26.80 27.42 3,220
2018-12-07 28.61 28.61 27.25 27.52 1,072
2018-12-06 27.15 27.60 27.07 27.56 2,193
2018-12-04 28.66 28.66 27.48 27.48 1,647
2018-12-03 29.43 29.43 29.06 29.16 863
2018-11-30 29.61 29.63 29.50 29.60 1,161

» More Bridge Bancorp Stock Price History

To see other companies like Bridge Bancorp (BDGE), view our stock market today for news, and other data.