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
2018-04-20 32.10 32.35 32.00 32.25 2,671
2018-04-19 32.05 32.35 31.95 32.00 1,981
2018-04-18 32.45 32.55 32.15 32.15 2,206
2018-04-17 32.75 32.75 32.35 32.35 1,369
2018-04-16 32.95 32.95 32.60 32.65 2,017
2018-04-13 32.95 32.95 32.60 32.60 304
2018-04-12 33.10 33.10 32.95 32.95 1,302
2018-04-11 33.30 33.30 32.70 32.80 1,332
2018-04-10 32.80 33.00 32.80 32.90 3,197
2018-04-09 33.20 33.55 33.00 33.00 195
2018-04-06 33.40 33.55 32.50 32.65 1,040
2018-04-05 33.20 33.45 33.20 33.45 803
2018-04-03 33.05 33.30 33.00 33.20 3,165
2018-04-02 33.75 33.75 32.65 32.95 340
2018-03-29 33.95 33.95 33.60 33.60 314
2018-03-28 33.95 34.00 33.60 33.65 960
2018-03-27 34.20 34.20 33.35 33.35 514
2018-03-26 33.00 34.05 33.00 34.05 1,572
2018-03-23 33.65 33.65 32.85 32.85 1,104
2018-03-22 34.40 34.60 33.85 33.85 581
2018-03-21 34.65 34.80 34.35 34.60 1,116
2018-03-20 35.05 35.05 34.60 34.60 302
2018-03-19 35.05 35.05 34.75 35.05 373
2018-03-16 35.50 35.50 35.10 35.30 330
2018-03-15 34.75 35.05 34.75 34.85 726
2018-03-14 34.80 35.00 34.80 34.80 1,107
2018-03-13 35.25 35.40 35.10 35.10 302
2018-03-12 35.15 35.35 35.15 35.35 465
2018-03-09 34.10 35.25 34.10 35.25 114
2018-03-08 34.60 34.80 34.35 34.45 668

» More Bridge Bancorp Stock Price History

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