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
2018-10-16 31.11 31.79 31.11 31.73 5,307
2018-10-15 30.91 31.17 30.72 31.17 1,162
2018-10-12 31.42 31.42 30.35 30.71 1,012
2018-10-11 32.00 32.13 31.86 31.86 1,208
2018-10-10 32.66 32.66 32.00 32.00 4,005
2018-10-09 32.04 32.50 32.04 32.18 2,117
2018-10-08 32.20 32.39 32.02 32.22 1,088
2018-10-05 32.28 32.34 31.89 32.11 1,805
2018-10-04 32.89 32.95 32.54 32.55 566
2018-10-03 32.34 32.84 32.34 32.79 744
2018-10-02 31.77 32.02 31.72 32.02 1,503
2018-10-01 33.13 33.20 32.65 32.71 931
2018-09-28 33.10 33.35 33.10 33.20 2,122
2018-09-27 33.15 33.55 33.10 33.10 1,959
2018-09-26 33.70 33.85 33.20 33.20 2,565
2018-09-25 34.35 34.35 34.05 34.10 1,524
2018-09-24 34.80 34.80 34.20 34.20 2,349
2018-09-21 35.20 35.20 34.90 34.95 1,779
2018-09-20 34.90 35.10 34.90 35.05 753
2018-09-19 35.10 35.10 34.65 34.65 3,255
2018-09-18 34.90 34.90 34.75 34.75 489
2018-09-17 34.90 35.00 34.80 35.00 758
2018-09-14 34.90 35.40 34.90 35.25 612
2018-09-13 35.30 35.30 35.00 35.00 957
2018-09-12 35.60 35.60 35.30 35.40 1,104
2018-09-11 35.70 35.85 35.70 35.85 895
2018-09-10 35.75 35.80 35.65 35.65 1,477
2018-09-07 35.45 35.60 35.45 35.575 810
2018-09-06 35.45 35.65 35.40 35.45 1,557
2018-09-05 35.20 35.45 35.20 35.45 2,435

» More Bridge Bancorp Stock Price History

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