Home > Quotes > BDGE > Historical Prices

Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$21.51
*  
0.32
  negative  
1.47%
Get BDGE Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  21.89  21.9785  21.32  21.51 8,341
06/18/2013 21.66 21.95 21.66 21.83 12,796
06/17/2013 21.39 21.88 21.23 21.61 12,017
06/14/2013 22.2 22.25 21.24 21.24 16,818
06/13/2013 21.25 22.35 21.13 22.23 14,627
06/12/2013 21.71 21.71 21.2 21.23 3,883
06/11/2013 21.56 21.71 21.1301 21.59 8,519
06/10/2013 21.89 21.89 21.68 21.88 651
06/07/2013 22.27 22.2999 21.67 21.91 10,070
06/06/2013 21.93 22.08 21.81 22.06 13,819
06/05/2013 21.86 22.1 21.47 21.85 12,377
06/04/2013 21.98 22.3 21.46 21.82 25,589
06/03/2013 21.32 22 21.25 21.99 30,162
05/31/2013 21.32 21.5 21.31 21.41 13,937
05/30/2013 21.19 21.69 21.19 21.41 13,008
05/29/2013 21.05 21.4 21.05 21.18 9,920
05/28/2013 21.37 21.4 21.08 21.25 13,203
05/24/2013 21 21.26 20.76 21.01 9,386
05/23/2013 20.84 21.46 20.81 21.16 13,160
05/22/2013 21.4 21.7208 20.79 20.96 32,007
05/21/2013 21.37 21.42 21.31 21.32 5,830
05/20/2013 21.25 21.4 21.2 21.39 18,812
05/17/2013 20.89 21.36 20.89 21.24 14,631
05/16/2013 20.92 21.24 20.7301 20.85 8,349
05/15/2013 20.94 21.2 20.91 20.92 6,524
05/14/2013 20.93 21.03 20.8 21.03 6,923
05/13/2013 21.0199 21.0199 20.84 20.84 1,517
05/10/2013 20.92 21.0399 20.7801 20.97 5,069
05/09/2013 21.15 21.2728 20.91 20.91 6,611
05/08/2013 21.34 21.44 21.11 21.12 16,772
05/07/2013 21.21 21.63 21.21 21.4 25,718
05/06/2013 20.95 21.45 20.87 21.27 14,269
05/03/2013 20.34 20.99 20.34 20.78 43,878
05/02/2013 19.57 20.38 19.57 20.06 27,071
05/01/2013 20.2 20.309 19.27 19.4 47,247
04/30/2013 20.47 20.47 20.1 20.19 28,531
04/29/2013 20.4 20.66 20.26 20.39 22,882
04/26/2013 20.29 20.45 20.01 20.35 46,014
04/25/2013 20.25 20.6 20.12 20.29 25,741
04/24/2013 21 21 20.11 20.13 22,220
04/23/2013 20.28 20.4 20.04 20.2 26,131
04/22/2013 20.47 20.47 19.81 20.05 23,216
04/19/2013 20.03 20.42 20.03 20.21 19,413
04/18/2013 20.43 20.44 20.02 20.04 22,695
04/17/2013 21.75 21.75 20.24 20.28 21,990
04/16/2013 21.06 21.53 21.06 21.41 15,345
04/15/2013 22.39 22.999 20.721 21.07 34,544
04/12/2013 22.64 23.0499 22.36 22.56 19,352
04/11/2013 22.53 23.2 22.53 22.77 9,875
04/10/2013 21.93 22.69 21.8 22.64 13,219
04/09/2013 21.35 22.06 21.31 21.96 8,477
04/08/2013 21.19 21.61 21.19 21.42 8,107
04/05/2013 21.08 21.28 21.01 21.12 8,329
04/04/2013 21.37 21.48 21.01 21.44 8,157
04/03/2013 21.59 21.61 21.24 21.33 14,390
04/02/2013 21.26 21.7999 21.26 21.5 15,711
04/01/2013 21.3 21.349 20.815 21.12 20,108
03/28/2013 21.57 21.72 21.47 21.51 13,153
03/27/2013 21.52 21.66 21.39 21.52 5,109
03/26/2013 21.71 21.74 21.44 21.74 1,917
03/25/2013 21.68 21.68 21.45 21.53 11,907
03/22/2013 21.148 21.62 21.13 21.62 4,093
03/21/2013 21.14 21.25 21.12 21.14 6,711
03/20/2013 21.24 21.47 21.23 21.43 5,604
03/19/2013 21.12 21.33 21.045 21.26 5,167
03/18/2013 21.01 21.339 21.01 21.08 3,288
03/15/2013 21.53 21.615 21.11 21.23 28,346
03/14/2013 21.5 21.5 21.104 21.49 2,378
03/13/2013 21.22 21.38 21.19 21.34 2,213
03/12/2013 21.09 21.34 21 21.21 2,947
03/11/2013 21.34 21.41 20.75 21.2 5,744
03/08/2013 21.58 21.58 21.4 21.4 4,769
03/07/2013 21.3 21.31 20.921 21.31 4,090
03/06/2013 21.51 21.51 20.81 21.24 11,030
03/05/2013 21.51 21.51 21.3001 21.38 13,397
03/04/2013 21.31 21.61 21.1 21.36 7,923
03/01/2013 20.89 21.54 20.89 21.37 2,937
02/28/2013 21.05 21.46 21 21.06 14,031
02/27/2013 21.65 21.81 21.565 21.67 4,932
02/26/2013 21.23 21.67 21.23 21.62 4,878
02/25/2013 21.92 21.92 20.94 21.13 21,847
02/22/2013 21.35 21.9 21.35 21.87 17,649
02/21/2013 21.14 21.28 21.07 21.28 3,232
02/20/2013 21.4 21.75 21.14 21.18 13,844
02/19/2013 21.65 21.92 21.35 21.39 9,485
02/15/2013 22 22 21.62 21.62 12,707
02/14/2013 21.72 22 21.7 21.87 7,440
02/13/2013 20.9 21.86 20.81 21.78 6,291
02/12/2013 20.93 20.93 20.8901 20.93 24,086
02/11/2013 20.77 20.93 20.65 20.92 5,068
02/08/2013 20.57 20.78 20.57 20.75 6,808
02/07/2013 20.43 20.5884 20.43 20.5 2,938
02/06/2013 20.45 20.58 20.39 20.48 2,408
02/05/2013 20.31 20.55 20.16 20.54 24,364
02/04/2013 20.41 20.46 20.02 20.08 20,760
02/01/2013 20.46 20.73 20.32 20.62 13,066
01/31/2013 20.5 20.5 20.17 20.44 9,980
01/30/2013 20.69 20.69 20.47 20.52 3,368
01/29/2013 20.46 20.78 20.408 20.78 7,366
01/28/2013 20.3 20.51 20.3 20.47 5,017
01/25/2013 20.57 20.59 20.26 20.34 8,742
01/24/2013 20.65 20.75 20.47 20.55 3,767
01/23/2013 20.73 20.78 20.55 20.55 2,415
01/22/2013 20.58 20.79 20.33 20.63 7,744
01/18/2013 20.51 20.69 20.4 20.64 9,797
01/17/2013 20.8 20.8 20.51 20.56 4,628
01/16/2013 20.65 20.7 20.53 20.55 5,678
01/15/2013 20.58 20.82 20.58 20.67 2,948
01/14/2013 20.78 20.83 20.64 20.76 2,687
01/11/2013 21 21.01 20.61 20.7 9,604
01/10/2013 21.07 21.07 20.8 20.95 3,949
01/09/2013 20.62 21.24 20.52 21.06 4,753
01/08/2013 20.74 21.02 20.51 20.6 15,523
01/07/2013 21.07 21.07 20.7 20.7 5,976
01/04/2013 20.92 21.24 20.74 21.24 5,693
01/03/2013 20.99 20.99 20.63 20.77 6,551
01/02/2013 20.81 21.03 20.4514 20.9 35,254
12/31/2012 20.11 20.5 20.01 20.34 44,879
12/28/2012 19.7 20.21 19.7 20.06 24,880
12/27/2012 19.94 20.12 19.71 19.84 23,519
12/26/2012 20.1 20.13 19.76 19.97 8,555
12/24/2012 20.33 20.33 19.9 19.96 4,909
12/21/2012 20.76 20.76 20.16 20.22 64,191
12/20/2012 20.23 20.76 20.23 20.6 18,793
12/19/2012 20.34 20.34 20.03 20.23 14,731
12/18/2012 20.06 20.44 19.86 20.26 16,907
12/17/2012 19.819 20.01 19.79 19.96 18,544
12/14/2012 19.86 19.95 19.76 19.83 12,433
12/13/2012 20.31 20.31 19.84 19.9 18,007
12/12/2012 20.5399 20.5399 20.21 20.23 12,916
12/11/2012 20.32 20.38 20.21 20.26 20,402
12/10/2012 20 20.27 19.86 20.2 15,444
12/07/2012 20.08 20.08 19.97 20.07 4,367
12/06/2012 19.86 20.05 19.86 20.05 4,273
12/05/2012 20.04 20.05 19.98 20.02 12,213
12/04/2012 20 20.03 19.86 19.99 8,193
12/03/2012 20.14 20.18 19.87 19.99 12,488
11/30/2012 19.95 20.15 19.68 20.05 14,504
11/29/2012 19.94 20.15 19.7999 19.86 17,102
11/28/2012 19.58 19.88 19.361 19.72 13,879
11/27/2012 19.77 19.81 19.6 19.64 34,717
11/26/2012 19.65 19.82 19.61 19.63 7,079
11/23/2012 19.82 19.82 19.51 19.78 9,905
11/21/2012 19.54 19.75 19.54 19.67 6,619
11/20/2012 19.61 19.9 18.75 19.37 216,561
11/19/2012 19.5 19.88 19.5 19.71 9,201
11/16/2012 19.5 19.58 19.21 19.3 23,566
11/15/2012 19.12 20.79 19.06 19.56 6,088
11/14/2012 19.48 19.58 19.03 19.07 18,015
11/13/2012 19.58 19.58 19.26 19.3 3,813
11/12/2012 19.63 19.89 19.23 19.47 12,734
11/09/2012 19.27 19.859 19.27 19.43 12,827
11/08/2012 19.4 19.68 19.4 19.4 10,990
11/07/2012 20.03 20.03 19.29 19.37 28,080
11/06/2012 20.06 20.3 20.06 20.23 4,968
11/05/2012 19.85 20.33 19.85 19.95 9,975
11/02/2012 20.14 20.42 19.75 19.81 23,920
11/01/2012 20.08 20.305 19.86 20.07 17,734
10/31/2012 20.03 20.1383 19.75 20 19,063
10/26/2012 20.2 20.28 19.86 19.95 24,042
10/25/2012 20.32 20.38 20.01 20.28 20,259
10/24/2012 20.31 20.3949 20.02 20.08 20,808
10/23/2012 19.8 20.2 19.61 20.15 30,551
10/22/2012 20.02 20.15 19.77 19.84 23,590
10/19/2012 20.67 20.78 19.77 19.81 27,747
10/18/2012 22.34 22.34 20.59 20.59 22,377
10/17/2012 22.92 22.92 21.87 22.22 8,923
10/16/2012 23.05 23.05 22.61 22.87 5,191
10/15/2012 22.74 22.97 22.74 22.97 4,504
10/12/2012 23.12 23.12 22.8 22.81 4,832
10/11/2012 23.37 23.37 23.05 23.19 2,916
10/10/2012 22.83 23.325 22.83 23.24 7,860
10/09/2012 22.91 22.91 22.68 22.77 7,809
10/08/2012 22.75 23.33 22.75 22.95 8,233
10/05/2012 22.98 23.09 22.75 22.91 8,070
10/04/2012 23 23 22.51 22.81 7,595
10/03/2012 22.63 22.855 22.42 22.83 4,511
10/02/2012 23.14 23.14 22.27 22.66 11,005
10/01/2012 23.54 23.8 22.82 23.08 18,276
09/28/2012 24.22 24.2984 23.24 23.31 14,380
09/27/2012 24.5 24.5 23.83 24.39 13,511
09/26/2012 23.01 24.8 23.01 24.54 24,076
09/25/2012 24.24 24.39 22.84 23 11,777
09/24/2012 23.25 24.05 23.1 24.02 15,317
09/21/2012 22.85 23.49 22.64 23.43 33,202
09/20/2012 22.27 22.7 22.2 22.54 6,143
09/19/2012 22.5 22.75 22.33 22.48 18,973
09/18/2012 22.3 22.66 21.08 22.42 5,290
09/17/2012 21.8 22.59 21.63 22.31 4,504
09/14/2012 21.79 22.08 21.79 21.91 14,642
09/13/2012 21.2 22.06 21.2 21.71 18,693
09/12/2012 21.52 21.769 21.18 21.27 14,621
09/11/2012 21.23 21.5 21.22 21.39 11,473
09/10/2012 21.32 21.44 21.19 21.22 4,970
09/07/2012 21.5 21.5 20.95 21.36 14,252
09/06/2012 20.64 21.49 20.41 21.45 16,940
09/05/2012 20.36 20.84 20.26 20.46 16,407
09/04/2012 20.25 20.489 19.951 20.24 10,530
08/31/2012 20.29 20.48 20.17 20.25 5,911
08/30/2012 20.64 20.7 20.16 20.16 4,223
08/29/2012 20.635 21.05 20.635 20.79 3,837
08/28/2012 21 21 20.57 20.79 11,357
08/27/2012 21.29 21.29 20.83 20.95 4,084
08/24/2012 20.78 21.15 20.78 21.15 6,026
08/23/2012 20.9 21.33 20.66 20.9 9,182
08/22/2012 20.98 21.39 20.98 21.21 4,038
08/21/2012 20.41 20.92 20.3762 20.74 11,130
08/20/2012 19.87 20.42 19.67 20.26 13,436
08/17/2012 19.88 19.95 19.61 19.95 13,786
08/16/2012 19.94 19.95 19.63 19.95 5,075
08/15/2012 19.61 19.94 19.61 19.89 8,370
08/14/2012 20.06 20.06 19.61 19.63 10,188
08/13/2012 19.92 20.1 19.84 19.94 2,231
08/10/2012 20.01 20.15 19.92 20 4,953
08/09/2012 20.06 20.218 20.02 20.13 5,955
08/08/2012 20.02 20.25 19.81 20.1 4,704
08/07/2012 20.3 20.4 20.02 20.2 10,701
08/06/2012 20.46 20.52 20.3 20.3 4,365
08/03/2012 20.11 20.5 20.03 20.41 10,383
08/02/2012 19.64 19.81 19.64 19.66 11,336
08/01/2012 20.26 20.45 19.88 19.88 50,332
07/31/2012 19.94 20.118 19.9 20.05 28,039
07/30/2012 20.2 20.2 19.9 19.91 14,775
07/27/2012 20.17 20.39 20.01 20.21 13,414
07/26/2012 20.29 20.34 19.9 20.1 17,177
07/25/2012 19.82 19.82 19.4 19.72 21,892
07/24/2012 20.19 20.23 19.52 19.58 20,806
07/23/2012 19.53 20.46 19.39 19.89 22,125
07/20/2012 21.1 21.5799 19.57 19.75 15,486
07/19/2012 22.47 22.47 21.18 21.22 8,701
07/18/2012 22.85 22.85 22.43 22.43 12,859
07/17/2012 23.05 23.13 22.83 22.89 6,699
07/16/2012 23.44 23.48 22.691 23.1 17,719
07/13/2012 23.06 23.77 22.995 23.44 21,157
07/12/2012 22.94 23.25 22.87 23.02 12,206
07/11/2012 22.93 23.24 22.93 23.1 7,034
07/10/2012 22.96 23.01 22.7 23 9,116
07/09/2012 23.01 23.05 22.68 22.81 7,634
07/06/2012 23.2 23.47 22.88 23.05 5,039
07/05/2012 23.57 23.6 23.37 23.55 1,992
07/03/2012 23.74 23.74 23.35 23.73 11,505
07/02/2012 23.68 23.8 23.21 23.65 13,178
06/29/2012 23.48 23.73 23.2 23.59 17,174
06/28/2012 22.98 23.3 22.59 22.98 5,701
06/27/2012 22.65 23.2 22.65 23.2 7,464
06/26/2012 22.94 22.94 22.54 22.71 5,970
06/25/2012 21.99 22.79 21.66 22.76 12,539
06/22/2012 22.49 23.14 21.64 22.53 349,992
06/21/2012 21.85 21.9 21.24 21.53 11,180
06/20/2012 22.15 22.15 21.3418 21.79 6,068
06/19/2012 21.51 22.32 21.425 22.15 22,208
06/18/2012 21.17 21.9 20.888 21.55 18,612
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.