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
2018-07-20 36.50 36.65 36.50 36.50 2,282
2018-07-19 36.30 36.75 36.30 36.75 600
2018-07-18 36.20 36.45 36.20 36.45 1,575
2018-07-17 36.20 36.70 36.20 36.25 1,990
2018-07-16 36.10 36.30 36.05 36.15 354
2018-07-13 36.25 36.25 35.85 35.90 1,539
2018-07-12 36.20 36.40 36.05 36.15 717
2018-07-11 36.50 36.85 36.45 36.65 1,441
2018-07-10 37.45 37.45 36.50 36.65 2,379
2018-07-09 36.90 37.30 36.90 37.25 712
2018-07-06 36.65 37.10 36.65 36.80 1,430
2018-07-05 36.40 36.80 36.35 36.65 1,169
2018-07-03 36.65 36.70 36.45 36.50 1,262
2018-07-02 36.00 36.45 36.00 36.45 1,103
2018-06-29 36.75 36.75 35.90 35.90 3,829
2018-06-28 36.45 36.45 36.20 36.40 1,148
2018-06-27 36.85 36.85 36.25 36.25 2,376
2018-06-26 36.85 37.00 36.70 36.85 1,419
2018-06-25 37.05 37.05 36.70 36.95 1,723
2018-06-22 37.45 37.45 36.75 36.90 3,298
2018-06-21 36.85 37.60 36.85 37.30 1,828
2018-06-20 37.00 37.25 36.90 37.25 2,005
2018-06-19 36.55 37.05 36.25 37.05 1,419
2018-06-18 35.80 36.50 35.80 36.35 922
2018-06-15 35.80 36.35 35.80 36.00 1,686
2018-06-14 36.00 36.20 35.75 36.20 1,216
2018-06-13 36.05 36.35 35.75 36.10 2,325
2018-06-12 36.20 36.45 36.00 36.05 1,806
2018-06-11 37.35 37.35 36.50 36.65 2,089
2018-06-08 37.45 37.45 37.10 37.20 1,392

» More Bridge Bancorp Stock Price History

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