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
2017-11-17 33.95 34.75 33.95 34.50 155
2017-11-16 33.75 34.80 33.75 34.30 1,103
2017-11-15 33.95 34.55 33.95 34.35 760
2017-11-14 33.70 34.10 33.50 34.10 503
2017-11-13 32.75 33.95 32.75 33.85 2,800
2017-11-10 33.15 33.70 33.15 33.55 908
2017-11-09 33.05 33.15 32.80 33.05 533
2017-11-08 33.45 33.45 33.00 33.00 400
2017-11-07 34.70 34.95 33.80 33.85 1,620
2017-11-06 35.15 35.30 35.05 35.15 711
2017-11-03 35.10 35.50 35.10 35.25 205
2017-11-02 35.20 35.85 35.20 35.75 668
2017-11-01 34.65 34.70 34.65 34.70 530
2017-10-31 36.00 36.00 35.80 35.80 334
2017-10-30 36.30 36.30 35.20 35.20 982
2017-10-27 34.975 37.05 34.975 36.80 1,383
2017-10-26 35.15 35.25 35.00 35.25 947
2017-10-25 34.50 34.85 34.30 34.85 948
2017-10-24 34.80 34.95 34.55 34.95 1,204
2017-10-23 34.45 34.45 34.25 34.35 519
2017-10-20 34.70 34.70 34.65 34.65 201
2017-10-19 34.45 34.70 34.45 34.60 839
2017-10-18 34.55 34.95 34.45 34.85 263
2017-10-17 34.55 34.85 34.20 34.20 1,400
2017-10-16 34.85 34.95 34.85 34.95 127
2017-10-13 34.60 34.85 34.55 34.65 667
2017-10-12 34.50 34.85 34.40 34.50 838
2017-10-11 34.25 34.90 34.25 34.75 370
2017-10-10 34.45 34.85 34.20 34.80 2,916
2017-10-09 34.00 34.70 34.00 34.55 440

» More Bridge Bancorp Stock Price History

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