Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$25.47
*  
0.17
0.66%
Get BDGE Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BDGE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.60  25.67  25.24  25.47 21,725
04/27/2015 25.6 25.67 25.24 25.47 21,725
04/24/2015 25.91 25.9799 25.4955 25.64 11,194
04/23/2015 25.87 25.91 25.66 25.9 8,428
04/22/2015 26.1 26.1 25.9 25.92 4,724
04/21/2015 25.95 26.25 25.95 25.98 7,694
04/20/2015 26.12 26.27 25.92 26.27 16,683
04/17/2015 26.01 26.01 25.73 25.82 73,583
04/16/2015 26.16 26.2699 26.11 26.22 26,350
04/15/2015 26.03 26.27 26.03 26.22 14,078
04/14/2015 26.05 26.36 26.05 26.36 23,141
04/13/2015 26.227 26.2884 26.05 26.13 8,228
04/10/2015 26.42 26.42 26.19 26.21 2,252
04/09/2015 26.28 26.29 25.97 26.24 10,631
04/08/2015 26.1 26.35 26.1 26.28 16,666
04/07/2015 26.24 26.38 26.12 26.12 10,802
04/06/2015 26.07 26.48 25.84 26.29 23,534
04/02/2015 26 26.23 26 26.06 5,922
04/01/2015 25.81 25.97 25.7 25.9 70,713
03/31/2015 25.78 25.85 25.49 25.83 43,556
03/30/2015 25.65 25.89 25.5 25.82 14,446
03/27/2015 25.26 25.61 25.26 25.61 16,456
03/26/2015 25.03 25.75 25.03 25.54 16,913
03/25/2015 25.87 25.87 25.44 25.44 46,536
03/24/2015 25.26 25.95 25.21 25.87 11,282
03/23/2015 25.2 25.35 25.08 25.28 42,065
03/20/2015 25.28 25.28 25.01 25.22 34,943
03/19/2015 25.2 25.29 24.98 25.21 8,166
03/18/2015 25.15 25.41 24.989 25.4 7,595
03/17/2015 24.63 25.15 24.63 25.07 19,887
03/16/2015 25.18 25.18 24.98 25.13 7,363
03/13/2015 25.72 25.72 25.11 25.24 13,527
03/12/2015 25 25.704 24.961 25.7 14,739
03/11/2015 24.53 24.94 24.51 24.79 24,021
03/10/2015 24.66 24.98 24.5 24.55 14,052
03/09/2015 25.14 25.15 24.5 25.1 8,465
03/06/2015 24.87 25.37 24.84 25.05 18,561
03/05/2015 25.25 25.41 25.1 25.16 10,274
03/04/2015 24.64 25.55 24.64 25.43 29,194
03/03/2015 24.92 24.95 24.8 24.8 3,167
03/02/2015 24.94 25.27 24.94 24.97 12,402
02/27/2015 25.08 25.3 24.83 24.83 17,469
02/26/2015 25 25.3 24.85 25.14 10,079
02/25/2015 25.26 25.32 25.02 25.03 3,029
02/24/2015 25.25 25.563 25.25 25.29 4,310
02/23/2015 25.59 25.59 25.06 25.22 46,263
02/20/2015 25.55 25.92 25.18 25.68 12,892
02/19/2015 25.45 25.68 25 25.47 6,830
02/18/2015 25.45 25.625 25.13 25.48 11,143
02/17/2015 25.19 25.64 25.147 25.48 6,625
02/13/2015 25.37 25.6 25.36 25.41 10,555
02/12/2015 25.39 25.42 25.17 25.34 5,399
02/11/2015 25.64 25.64 25.04 25.13 11,307
02/10/2015 26.03 26.03 25.5 25.6 12,761
02/09/2015 25.6 26.25 25.6 25.8 15,469
02/06/2015 26.38 26.45 26.02 26.21 52,020
02/05/2015 26.18 26.54 26.18 26.39 11,918
02/04/2015 26.2 26.45 25.8 26.18 55,392
02/03/2015 25.71 26.35 25.71 26.19 19,091
02/02/2015 25.03 25.85 24.93 25.71 17,626
01/30/2015 25.83 26.03 24.63 24.68 19,999
01/29/2015 25.48 26.08 25.47 26.08 13,584
01/28/2015 25.88 25.88 25.47 25.47 46,278
01/27/2015 25.76 25.94 25.72 25.73 8,697
01/26/2015 25.77 26.1 25.72 26.08 12,697
01/23/2015 26.23 26.26 25.72 26.01 12,373
01/22/2015 26.08 26.35 25.83 26.35 23,789
01/21/2015 25.72 25.97 25.72 25.72 5,715
01/20/2015 26.01 26.15 25.72 25.9 8,629
01/16/2015 25.72 26.21 25.72 26.085 15,415
01/15/2015 26.38 26.487 25.73 25.81 13,827
01/14/2015 26.31 26.699 26.0574 26.38 15,311
01/13/2015 26.74 26.93 26.34 26.66 22,595
01/12/2015 26 26.22 25.95 26.1 15,989
01/09/2015 26.74 26.74 26.02 26.02 6,213
01/08/2015 26.19 26.73 26.19 26.7 9,669
01/07/2015 26.31 26.51 25.98 26.19 9,229
01/06/2015 26.14 26.2 25.95 26.01 16,619
01/05/2015 26.33 26.33 26.01 26.11 7,740
01/02/2015 26.85 26.85 25.84 26.5 9,035
12/31/2014 26.85 27.12 26.58 26.75 11,376
12/30/2014 26.99 27.09 26.7 26.86 7,621
12/29/2014 26.91 27.25 26.91 27.03 15,714
12/26/2014 26.88 27.15 26.85 26.94 6,412
12/24/2014 27.12 27.12 26.46 26.77 6,882
12/23/2014 26.85 27.06 26.77 26.82 24,286
12/22/2014 26.75 26.945 26.27 26.83 23,576
12/19/2014 26.87 27.43 26.47 26.49 61,086
12/18/2014 26.25 27.05 26 26.99 38,070
12/17/2014 25.2 26.25 25.06 26.22 29,664
12/16/2014 25.14 25.39 25.14 25.2 21,047
12/15/2014 25.391 25.53 25.07 25.11 35,930
12/12/2014 25.39 25.76 25.3 25.35 9,129
12/11/2014 25.66 26.01 25.49 25.65 11,308
12/10/2014 25.785 26.1 25.47 25.47 10,483
12/09/2014 25.75 26.22 25.69 26.22 16,826
12/08/2014 26.2 26.25 25.85 25.85 12,951
12/05/2014 25.92 26.23 25.92 26.15 11,357
12/04/2014 26.59 26.59 25.81 25.96 9,041
12/03/2014 26.08 26.2 25.95 26.19 14,821
12/02/2014 25.38 25.87 25.38 25.85 10,477
12/01/2014 25.52 25.63 25.08 25.18 9,389
11/28/2014 26.17 26.17 25.38 25.49 9,984
11/26/2014 26 26.0199 25.7201 25.98 9,773
11/25/2014 26.11 26.27 25.72 26.23 7,870
11/24/2014 25.72 26.6 25.72 26.17 10,438
11/21/2014 26.35 26.35 25.59 25.75 10,438
11/20/2014 25.29 26.2 25.13 25.94 10,208
11/19/2014 26.3 26.3 25.24 25.32 8,833
11/18/2014 26.29 26.47 26.25 26.32 10,567
11/17/2014 26.43 26.64 26.27 26.27 14,062
11/14/2014 26.6 26.65 26.42 26.54 10,977
11/13/2014 26.48 26.5 26.16 26.45 6,665
11/12/2014 26.3 26.48 26.13 26.37 16,419
11/11/2014 26.09 26.4 26.09 26.35 20,075
11/10/2014 25.93 26.4 25.93 26.39 20,180
11/07/2014 26.14 26.4 26.09 26.35 7,660
11/06/2014 26.32 26.39 25.91 26.39 13,951
11/05/2014 26.52 26.65 25.6001 26.27 19,549
11/04/2014 26.17 26.4 26.15 26.22 15,260
11/03/2014 26.42 26.73 26.058 26.36 32,077
10/31/2014 26.35 26.35 25.81 26.26 36,942
10/30/2014 26.02 26.24 25.58 26.06 25,618
10/29/2014 25.83 26.235 25.73 26.2 24,652
10/28/2014 25 25.9 25 25.9 40,666
10/27/2014 24.09 24.99 23.93 24.86 9,835
10/24/2014 23.98 24.15 23.78 24 30,302
10/23/2014 24.04 24.23 23.73 23.99 19,663
10/22/2014 23.98 24.14 23.56 23.65 15,283
10/21/2014 24.04 24.32 23.78 23.99 14,933
10/20/2014 23.82 24.41 23.63 23.99 21,236
10/17/2014 24.69 24.9075 23.77 24.01 16,934
10/16/2014 24.01 24.52 24.01 24.31 16,838
10/15/2014 24.37 24.49 23.7 24.35 29,766
10/14/2014 24.09 24.48 23.97 24.38 40,025
10/13/2014 23.81 24.41 23.75 23.99 32,422
10/10/2014 23.71 24.35 23.605 23.62 16,323
10/09/2014 24.21 24.45 23.52 23.85 17,081
10/08/2014 23.67 24.64 23.67 24.46 28,282
10/07/2014 23.97 24.57 23.58 23.62 34,788
10/06/2014 24 24.36 23.67 24.05 23,725
10/03/2014 24.14 24.41 23.8401 23.94 14,350
10/02/2014 23.37 24.49 23.37 23.85 9,261
10/01/2014 23.53 23.7 23.21 23.31 43,600
09/30/2014 24.01 24.06 23.65 23.65 36,807
09/29/2014 24.37 24.418 23.86 23.98 9,559
09/26/2014 23.96 24.76 23.8875 24.52 34,338
09/25/2014 24.16 24.43 23.9 23.93 28,297
09/24/2014 24.13 24.2189 24.11 24.14 18,041
09/23/2014 23.98 24.13 23.98 24 25,121
09/22/2014 24.2 24.55 23.868 23.99 20,807
09/19/2014 25.16 25.2499 24.23 24.4 37,446
09/18/2014 24.94 25.31 24.94 25.08 55,514
09/17/2014 25.26 25.26 24.78 24.78 6,970
09/16/2014 25.12 25.3 25.02 25.2 22,744
09/15/2014 24.95 25.16 24.77 25.01 19,356
09/12/2014 25.24 25.311 24.79 25 21,375
09/11/2014 25.11 25.24 25.01 25.17 7,848
09/10/2014 24.96 25.33 24.915 25.33 17,437
09/09/2014 25.07 25.172 24.92 24.99 12,389
09/08/2014 25.03 25.32 25.03 25.26 4,384
09/05/2014 25 25.204 24.9 25.12 10,029
09/04/2014 24.92 25.218 24.9 24.93 9,711
09/03/2014 25 25.3099 24.9 24.94 13,064
09/02/2014 24.837 25.21 24.81 25 13,456
08/29/2014 24.76 24.89 24.72 24.86 21,142
08/28/2014 24.75 24.94 24.7 24.76 13,514
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?