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
2018-01-22 36.15 36.15 35.90 36.05 391
2018-01-19 36.00 36.20 36.00 36.20 627
2018-01-18 36.70 36.70 36.40 36.40 339
2018-01-17 36.95 37.10 36.85 36.90 2,394
2018-01-16 37.00 37.70 36.90 37.10 1,980
2018-01-12 36.00 37.35 36.00 36.95 1,311
2018-01-11 35.90 36.20 35.60 36.20 1,897
2018-01-10 35.40 36.00 35.40 35.45 961
2018-01-09 35.60 35.70 35.30 35.30 478
2018-01-08 34.90 35.25 34.90 35.05 385
2018-01-05 35.00 35.40 34.90 35.25 1,556
2018-01-04 35.50 35.50 35.00 35.20 1,611
2018-01-03 35.20 35.30 34.90 35.10 1,939
2018-01-02 34.95 35.60 34.95 35.20 1,191
2017-12-29 35.20 35.20 34.90 35.05 811
2017-12-28 35.00 35.25 35.00 35.25 333
2017-12-27 35.60 35.60 35.10 35.20 292
2017-12-26 35.00 35.35 35.00 35.05 592
2017-12-22 35.35 35.90 35.15 35.60 391
2017-12-21 35.95 35.95 35.80 35.85 392
2017-12-20 35.90 35.90 35.35 35.35 828
2017-12-19 36.15 36.15 35.70 35.80 1,293
2017-12-18 36.70 36.75 36.00 36.20 410
2017-12-15 35.95 36.45 35.95 36.40 1,478
2017-12-14 34.55 35.00 34.50 34.85 774
2017-12-13 35.30 35.30 34.85 34.85 215
2017-12-12 34.70 35.00 34.70 34.75 228
2017-12-11 34.45 34.475 34.20 34.40 332
2017-12-08 34.90 34.90 34.50 34.55 945
2017-12-07 35.30 35.45 35.05 35.10 305

» More Bridge Bancorp Stock Price History

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