Quantcast

Bridge Bancorp, Inc. Common Stock Historical Stock Prices

BDGE 
$28.77
*  
0.24
0.83%
Get BDGE Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 28.85 29.1437 28.74 28.77 25,067
07/17/2019 28.85 29.1437 28.74 28.77 25,067
07/16/2019 28.98 29.16 28.95 29.01 13,294
07/15/2019 29.35 29.35 28.9 29.03 16,381
07/12/2019 29.19 29.72 29.19 29.35 20,711
07/11/2019 28.989 29.25 28.9 29.11 16,853
07/10/2019 29.4 29.624 28.95 29.03 17,055
07/09/2019 29.39 29.44 29 29.31 8,607
07/08/2019 29.13 29.29 28.98 29.17 33,537
07/05/2019 28.87 29.4 28.7348 29.39 11,292
07/03/2019 28.87 29.5581 28.52 28.8 5,216
07/02/2019 29.3 29.3 28.5 28.84 18,205
07/01/2019 29.68 29.77 29.281 29.48 19,078
06/28/2019 28.91 30.09 28.7 29.46 88,137
06/27/2019 28.35 28.83 28.35 28.75 32,870
06/26/2019 28.41 28.535 28.31 28.34 13,025
06/25/2019 27.91 28.43 27.78 28.33 24,630
06/24/2019 28.63 29.01 27.78 27.87 23,423
06/21/2019 28.57 28.85 28.42 28.62 36,692
06/20/2019 28.56 28.63 28.193 28.55 15,730
06/19/2019 28.85 28.89 28.29 28.37 20,198
06/18/2019 28.21 28.69 28.21 28.61 13,271
06/17/2019 28.51 29.46 28.08 28.18 15,423
06/14/2019 28.23 28.79 27.95 28.49 27,597
06/13/2019 28.37 28.59 28.17 28.18 25,494
06/12/2019 28.28 28.5 28.1 28.25 15,742
06/11/2019 28.36 28.83 28.17 28.43 24,483
06/10/2019 28.53 28.7397 28.3 28.48 13,508
06/07/2019 28.23 28.52 28.0376 28.17 25,931
06/06/2019 28.46 28.69 28 28.32 17,218
06/05/2019 28.79 29.1 27.81 28.55 32,284
06/04/2019 28.35 29.02 28.35 28.76 19,368
06/03/2019 27.76 28.43 27.5217 27.97 39,190
05/31/2019 27.76 28.12 27.65 27.83 37,911
05/30/2019 27.69 28.72 25.47 27.94 50,703
05/29/2019 28.26 28.75 28.15 28.59 39,910
05/28/2019 28.64 29.355 28.49 28.52 33,468
05/24/2019 28.53 29.35 28.45 28.82 24,785
05/23/2019 29.08 29.09 28.22 28.36 22,826
05/22/2019 29.74 30.04 29.24 29.38 17,421
05/21/2019 29.64 30.43 29.53 29.8 15,083
05/20/2019 28.92 29.87 28.92 29.54 15,383
05/17/2019 29.07 30.03 28.73 29.25 47,701
05/16/2019 29.34 29.85 29.26 29.4 21,920
05/15/2019 29.27 29.5 28.98 29.25 33,606
05/14/2019 29.04 29.65 28.88 29.61 34,019
05/13/2019 29.73 30.52 28.96 29.02 27,926
05/10/2019 30.33 30.36 29.3 30.32 25,164
05/09/2019 30.12 30.615 29.73 30.37 32,952
05/08/2019 30.49 30.76 30.35 30.41 30,481
05/07/2019 31.43 31.45 30.34 30.53 38,156
05/06/2019 31.24 31.92 31.24 31.74 18,990
05/03/2019 31.25 31.875 31.25 31.68 29,343
05/02/2019 31.17 31.31 31.01 31.01 13,844
05/01/2019 30.53 31.18 30.38 30.8 55,162
04/30/2019 31.46 31.46 30.74 30.99 28,522
04/29/2019 30.9 31.6 30.8334 31.47 18,621
04/26/2019 30.61 30.97 30.23 30.72 17,592
04/25/2019 30.64 30.88 29.87 30.54 29,930
04/24/2019 30.27 31.5 29.41 30.54 57,249
04/23/2019 30.59 31.64 30.21 31.3 45,287
04/22/2019 31.06 31.11 30.2 30.45 16,711
04/18/2019 31.57 31.6 30.76 31.13 21,989
04/17/2019 31.77 31.91 31.27 31.69 30,718
*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?



Smart Portfolio