Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$24.71
*  
0.02
0.08%
Get BDGE Alerts
*Delayed - data as of Aug. 28, 2014 10:33 ET  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BDGE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:33  24.70  24.75  24.71  24.71 758
08/27/2014 24.79 24.99 24.66 24.73 11,480
08/26/2014 24.75 24.924 24.5317 24.86 15,413
08/25/2014 24.7 24.862 24.51 24.79 44,018
08/22/2014 24.76 24.81 24.61 24.71 10,458
08/21/2014 24.67 24.81 24.57 24.71 8,717
08/20/2014 25.37 25.37 25 25 8,090
08/19/2014 25.19 25.45 24.99 25.37 22,246
08/18/2014 24.89 25.255 24.89 25.25 22,167
08/15/2014 24.68 24.93 24.62 24.77 39,409
08/14/2014 24.38 24.52 24.3267 24.45 3,584
08/13/2014 24.09 24.43 24.09 24.3 10,708
08/12/2014 23.88 24.06 23.85 24.03 10,197
08/11/2014 23.91 24 23.47 23.99 8,450
08/08/2014 23.7 23.86 23.65 23.76 12,005
08/07/2014 23.5 23.97 23.4 23.69 19,838
08/06/2014 23.28 23.66 23.28 23.49 10,067
08/05/2014 23.34 23.6 23.28 23.3 11,764
08/04/2014 23.53 23.642 23.28 23.5 14,687
08/01/2014 24 24 23.295 23.34 20,571
07/31/2014 23.77 24 23.77 23.9 25,192
07/30/2014 24 24.05 23.672 24.04 43,575
07/29/2014 23.8 24.15 23.78 23.97 21,047
07/28/2014 23.21 23.77 23.21 23.7 33,482
07/25/2014 23.31 23.42 23.03 23.03 21,875
07/24/2014 23.42 23.74 23.36 23.5 22,543
07/23/2014 23.64 23.75 23.4 23.52 9,157
07/22/2014 23.5 23.8 23.4 23.53 17,106
07/21/2014 23.54 23.54 23.35 23.41 7,722
07/18/2014 23 23.75 22.8301 23.72 41,489
07/17/2014 23.12 23.35 23.05 23.06 21,625
07/16/2014 23.65 23.7987 23.35 23.35 11,079
07/15/2014 23.56 23.63 23.46 23.51 21,928
07/14/2014 23.7 23.844 23.7 23.72 17,912
07/11/2014 23.64 23.8 23.59 23.66 9,351
07/10/2014 23.47 23.81 23.47 23.63 24,864
07/09/2014 23.89 24 23.74 23.84 8,144
07/08/2014 23.91 24 23.63 23.81 20,098
07/07/2014 24.24 24.25 24.05 24.05 15,803
07/03/2014 24.26 24.4625 24.24 24.4 15,055
07/02/2014 24.4 24.45 24.3 24.3 10,707
07/01/2014 24.05 24.5 24.05 24.47 43,266
06/30/2014 24.29 24.45 23.87 23.99 21,125
06/27/2014 24.13 24.5 23.96 24.36 73,341
06/26/2014 24.27 24.4 23.85 24.36 13,860
06/25/2014 23.97 24.43 23.97 24.31 7,513
06/24/2014 24.44 24.45 24.03 24.13 19,292
06/23/2014 24.11 24.4 24.11 24.28 6,844
06/20/2014 24.19 24.4 23.795 24.38 71,547
06/19/2014 24.33 24.39 23.73 24.005 21,969
06/18/2014 24.41 24.43 24.2301 24.32 5,937
06/17/2014 24.4 24.795 24.2 24.32 31,485
06/16/2014 24.02 24.61 24.01 24.48 11,316
06/13/2014 24.46 24.5 24.1 24.16 12,073
06/12/2014 24.44 24.58 24.07 24.29 10,000
06/11/2014 24.92 24.92 24.16 24.57 18,098
06/10/2014 24.95 24.95 24.66 24.93 7,937
06/09/2014 24.347 25.23 24.3 24.96 20,654
06/06/2014 24.42 24.92 24.42 24.87 22,736
06/05/2014 24.38 24.38 23.845 24.23 27,416
06/04/2014 23.48 23.885 23.48 23.76 25,900
06/03/2014 24.14 24.19 23.512 23.62 90,737
06/02/2014 24.78 24.78 23.88 24.04 25,411
05/30/2014 24.49 24.865 24 24.61 22,575
05/29/2014 24.64 24.75 24.36 24.38 4,135
05/28/2014 24.64 24.64 24.08 24.39 15,152
05/27/2014 24.46 25 24.18 24.54 13,740
05/23/2014 23.94 24.236 23.81 24.15 10,195
05/22/2014 23.82 24.1 23.78 23.93 12,561
05/21/2014 23.75 24.2 23.58 23.73 19,331
05/20/2014 24.15 24.19 23.6 23.82 36,410
05/19/2014 23.93 24.41 23.7 24.26 9,692
05/16/2014 23.24 24.05 23.24 23.99 20,667
05/15/2014 23.32 23.45 23.25 23.28 19,531
05/14/2014 24.02 24.185 23.36 23.37 29,575
05/13/2014 24.48 24.48 24.01 24.11 24,980
05/12/2014 23.634 24.9 23.612 24.52 17,289
05/09/2014 23.51 23.87 23.34 23.8 55,840
05/08/2014 23.65 23.85 23.512 23.54 16,687
05/07/2014 23.76 23.84 23.65 23.74 23,580
05/06/2014 24 24 23.66 23.8 33,587
05/05/2014 24.05 24.29 23.93 24.05 19,731
05/02/2014 24.33 24.42 24.1 24.31 21,310
05/01/2014 24.38 24.55 24 24.33 44,336
04/30/2014 24.05 24.33 23.76 24.32 46,397
04/29/2014 24.03 24.17 23.76 23.77 15,647
04/28/2014 24.31 24.31 23.765 24.11 21,455
04/25/2014 24.59 25.09 24.1 24.34 25,629
04/24/2014 24.78 24.78 24.51 24.63 8,661
04/23/2014 25.04 25.04 24.45 24.64 15,424
04/22/2014 25.16 25.2 24.79 25.18 9,947
04/21/2014 24.88 25.18 24.67 25.1 7,128
04/17/2014 24.56 25.28 24.26 24.95 8,986
04/16/2014 24.81 25.3398 24.62 24.62 12,772
04/15/2014 24.73 24.839 24.04 24.53 16,951
04/14/2014 25.03 25.47 24.5 24.79 18,827
04/11/2014 24.77 25.26 24.54 24.81 19,957
04/10/2014 25.5 25.5 24.64 25.04 38,823
04/09/2014 25.51 25.74 25.26 25.51 23,772
04/08/2014 25.7 26.0014 25.52 25.59 21,362
04/07/2014 26.2 26.23 25.47 25.57 24,464
04/04/2014 26.97 27.17 26.2275 26.26 24,181
04/03/2014 27.26 27.26 26.702 26.73 10,223
04/02/2014 27.4 27.4781 27.0575 27.35 18,763
04/01/2014 26.79 27.5 26.56 27.4 59,947
03/31/2014 26.4 27.02 26.1825 26.71 31,331
03/28/2014 26.14 26.38 26.01 26.31 26,650
03/27/2014 26.33 26.37 26 26.19 18,542
03/26/2014 27.37 27.37 26.35 26.39 21,475
03/25/2014 26.81 27.23 26.81 26.97 19,851
03/24/2014 27.118 27.359 26.31 27.04 30,095
03/21/2014 26.83 26.9 25.34 26.7 35,439
03/20/2014 25.57 26.68 25.57 26.68 9,668
03/19/2014 25.27 25.67 25.25 25.67 39,504
03/18/2014 26.08 26.08 25.266 25.61 22,613
03/17/2014 25.83 26.34 25.83 25.99 18,760
03/14/2014 26.38 26.58 25.97 26.07 8,895
03/13/2014 26.73 26.73 26.32 26.38 6,525
03/12/2014 26.53 26.75 26.2405 26.74 11,574
03/11/2014 27.26 27.49 26.406 26.6 20,541
03/10/2014 26.68 27.35 26.39 27.35 11,880
03/07/2014 27 27.0899 26.804 26.93 9,356
03/06/2014 26.95 27 26.712 26.96 7,990
03/05/2014 26.83 28.062 26.55 26.93 8,082
03/04/2014 26.96 27.24 26.7625 26.95 47,327
03/03/2014 26.05 26.74 26.05 26.73 19,427
02/28/2014 26.63 27.84 26.12 26.33 27,160
02/27/2014 26.63 26.78 26.35 26.54 14,340
02/26/2014 26.38 26.81 26.38 26.64 9,795
02/25/2014 26.63 27.24 26.27 26.27 8,183
02/24/2014 26.58 26.89 26.58 26.65 15,387
02/21/2014 26.14 26.89 26.14 26.6 33,160
02/20/2014 25.63 26.19 25.63 25.97 23,902
02/19/2014 25.56 25.83 25.5086 25.72 26,369
02/18/2014 25.68 25.85 25.5022 25.77 19,063
02/14/2014 25.5 25.8 25.1161 25.52 14,818
02/13/2014 25.05 25.5 24.87 25.46 9,030
02/12/2014 25.04 25.18 24.82 25.17 23,913
02/11/2014 25.265 25.4 24.82 25 17,713
02/10/2014 24.83 25.14 24.53 24.94 26,617
02/07/2014 24.75 24.76 24.39 24.76 26,732
02/06/2014 24.419 24.97 24.419 24.77 27,016
02/05/2014 24.53 24.68 24.399 24.58 30,967
02/04/2014 24 24.795 23.66 24.77 27,715
02/03/2014 24.71 25.26 23.65 23.74 61,688
01/31/2014 24.68 24.89 24.392 24.6 44,275
01/30/2014 24.81 25.11 24.6311 24.682 14,631
01/29/2014 25.22 25.49 24.62 24.63 20,241
01/28/2014 25.24 25.44 25.12 25.44 35,708
01/27/2014 25.26 25.329 25.07 25.11 25,079
01/24/2014 25.11 25.4 24.81 25.38 31,546
01/23/2014 25.4 25.525 24.93 25.31 35,364
01/22/2014 25.46 25.8 24.93 25.64 47,697
01/21/2014 24.77 25.4 24.71 25.32 21,673
01/17/2014 24.77 24.9 24.6101 24.72 11,996
01/16/2014 24.72 25.01 24.57 24.89 10,773
01/15/2014 25.09 25.54 24.97 25.41 22,329
01/14/2014 24.85 25.32 24.85 25.14 14,124
01/13/2014 25.15 25.15 24.55 24.77 31,060
01/10/2014 25.25 25.25 24.6 24.81 17,113
01/09/2014 25.01 25.33 25 25.18 10,729
01/08/2014 25.12 25.25 24.74 24.9 16,267
01/07/2014 25.16 25.78 25 25.08 16,303
01/06/2014 25.44 25.55 24.83 25 21,142
01/03/2014 25.66 25.99 25.46 25.58 15,960
01/02/2014 25.81 26 25.26 25.71 55,006
12/31/2013 25.84 26.34 25.761 26 19,461
12/30/2013 25.67 26.18 25.3691 25.76 15,121
12/27/2013 26.08 26.08 25.3 25.72 16,922
12/26/2013 25.82 26.17 25.62 25.93 17,339
12/24/2013 25.73 25.85 25.54 25.64 7,645
12/23/2013 25.13 25.81 25.09 25.81 16,026
12/20/2013 24.2 25.47 24.2 25.14 87,506
12/19/2013 24.41 24.76 24.19 24.19 17,152
12/18/2013 24.16 24.65 24.02 24.51 17,046
12/17/2013 23.81 24.21 23.81 24.05 10,998
12/16/2013 24.42 24.65 23.85 24.14 24,169
12/13/2013 23.84 24.46 23.76 24.23 18,125
12/12/2013 23.56 23.9 23.56 23.83 17,726
12/11/2013 24.955 24.96 23.51 23.65 19,324
12/10/2013 24.39 24.39 23.72 24.29 24,125
12/09/2013 24.19 24.52 23.91 24.51 24,806
12/06/2013 23.61 24.06 23.6 24.05 33,092
12/05/2013 23.858 23.88 23.06 23.39 8,082
12/04/2013 24.05 24.35 23.86 23.97 10,882
12/03/2013 24.55 24.55 23.9068 24.2 15,636
12/02/2013 24.89 24.9 24.44 24.51 26,613
11/29/2013 24.67 24.9 24.67 24.89 10,722
11/27/2013 24.35 24.66 24.28 24.4 31,589
11/26/2013 23.89 24.31 23.89 24.31 16,976
11/25/2013 23.81 24 23.78 23.93 14,511
11/22/2013 23.22 24.04 23.1 23.63 34,486
11/21/2013 23.4 23.89 23.11 23.24 26,004
11/20/2013 23.5 23.72 23.131 23.37 17,294
11/19/2013 23.61 24.02 23.34 23.37 14,003
11/18/2013 23.65 23.83 23.48 23.67 11,500
11/15/2013 23.15 23.63 23.15 23.61 18,317
11/14/2013 23.14 23.25 23.132 23.19 6,986
11/13/2013 22.83 23.16 22.46 23.16 9,500
11/12/2013 22.99 23.22 22.5 23.05 19,266
11/11/2013 23.75 23.769 23.01 23.13 10,755
11/08/2013 23.36 23.93 23.36 23.74 21,362
11/07/2013 23.33 23.54 23.07 23.22 24,074
11/06/2013 23.5 23.63 23.24 23.3 18,375
11/05/2013 22.58 23.57 22.335 23.27 54,191
11/04/2013 22.68 22.79 22.28 22.75 37,253
11/01/2013 23.08 23.2 22.12 22.45 76,000
10/31/2013 23.634 23.91 22.65 23.09 258,628
10/30/2013 23.71 23.93 23.61 23.88 88,150
10/29/2013 23.89 23.99 23.32 23.598 63,544
10/28/2013 23.48 23.94 23.27 23.73 94,572
10/25/2013 23.96 23.96 23.36 23.42 22,300
10/24/2013 23.46 24 23.43 23.86 52,514
10/23/2013 22.96 23.5 22.67 23.36 51,128
10/22/2013 23.69 23.765 22.8001 23 27,540
10/21/2013 23.49 23.81 23.39 23.55 35,170
10/18/2013 23.46 23.92 23.21 23.54 32,006
10/17/2013 23.14 23.47 23 23.26 24,988
10/16/2013 23.23 23.58 23 23.21 13,489
10/15/2013 23.06 23.59 22.71 23.33 42,186
10/14/2013 22.67 23.81 22.61 23.08 43,529
10/11/2013 22.28 22.989 22.28 22.72 169,925
10/10/2013 22.18 22.54 22.02 22.42 35,133
10/09/2013 21.65 22.16 21.6106 22.04 58,662
10/08/2013 21.74 21.74 21.56 21.61 54,277
10/07/2013 21.45 21.78 21.4 21.6 138,032
10/04/2013 21.35 21.785 21.27 21.65 207,808
10/03/2013 21.15 21.44 21 21.26 487,800
10/02/2013 21.78 21.78 21.33 21.55 79,555
10/01/2013 21.56 22.14 21.56 22.06 22,031
09/30/2013 21.79 21.94 21.38 21.5 36,309
09/27/2013 21.73 22.2362 21.71 21.97 5,767
09/26/2013 22.038 22.08 21.86 21.94 3,878
09/25/2013 21.89 22.215 21.81 21.93 7,942
09/24/2013 22 22.05 21.81 21.93 11,429
09/23/2013 21.6 22 21.45 21.92 12,945
09/20/2013 21.69 21.79 21.31 21.68 55,467
09/19/2013 21.99 21.99 21.3 21.66 14,779
09/18/2013 21.2601 22.05 21.2601 21.98 20,292
09/17/2013 21.55 21.75 21.39 21.69 13,065
09/16/2013 21.8 21.89 21.4 21.59 19,115
09/13/2013 21.58 21.81 21.26 21.62 11,732
09/12/2013 21.51 21.8899 21.43 21.5 11,444
09/11/2013 21.54 21.9 21.36 21.47 22,147
09/10/2013 21.9 21.94 21.51 21.67 19,379
09/09/2013 21.05 21.7584 21.03 21.72 16,770
09/06/2013 21.5 21.5 20.8 21.13 18,676
09/05/2013 21.47 21.529 21.08 21.33 13,276
09/04/2013 21.51 21.96 21.18 21.39 21,831
09/03/2013 21.45 21.86 21.34 21.48 10,262
08/30/2013 21.23 21.26 20.9 21.16 23,174
08/29/2013 21.28 21.5 21.11 21.24 9,076
08/28/2013 21.01 21.21 20.86 21.05 13,891
08/27/2013 21.28 21.56 20.81 20.9 26,977
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?