• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    Bridge Bancorp, Inc. (BDGE)

    -NasdaqGS
    25.64 Down 0.26(1.00%) Apr 24, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 11, 199919.5020.0019.5020.006007.86
    Mar 10, 199920.0020.0019.1319.752,4007.76
    Mar 9, 199919.0019.0019.0019.002,2007.46
    Mar 8, 199919.5019.5019.0019.001,9007.46
    Mar 5, 199921.0021.0021.0021.007008.25
    Mar 4, 199919.7519.7519.7519.7507.76
    Mar 3, 199919.7519.7519.7519.7507.76
    Mar 2, 199919.7519.7519.7519.7507.76
    Mar 1, 199919.3819.7519.0019.7564,6007.76
    Feb 26, 199920.2520.2520.2520.2507.95
    Feb 25, 199920.2520.2520.2520.2507.95
    Feb 24, 199920.2520.2520.2520.2507.95
    Feb 23, 199920.2520.2520.2520.2507.95
    Feb 22, 199920.2520.2520.2520.251,0007.95
    Feb 19, 199920.0020.0020.0020.003007.86
    Feb 18, 199921.0021.0021.0021.003008.25
    Feb 17, 199919.2520.0019.2519.503,4007.66
    Feb 16, 199921.0021.0019.0019.252,4007.56
    Feb 12, 199921.0021.0020.0020.003,9007.86
    Feb 11, 199922.0022.0022.0022.0008.64
    Feb 10, 199922.0022.0022.0022.0008.64
    Feb 9, 199922.0022.0022.0022.006008.64
    Feb 8, 199921.0021.0021.0021.0008.25
    Feb 5, 199921.0021.0021.0021.0008.25
    Feb 4, 199921.0021.0021.0021.006008.25
    Feb 3, 199922.0022.0021.5021.504008.45
    Feb 2, 199921.0021.0021.0021.005,1008.25
    Feb 1, 199921.5021.5021.5021.503,3008.45
    Jan 29, 199921.5021.5021.5021.501008.45
    Jan 28, 199921.5021.5021.0021.006008.25
    Jan 27, 199921.2521.2521.2521.253008.35
    Jan 26, 199922.0022.0021.5021.504,8008.45
    Jan 25, 199921.1321.1321.1321.133008.30
    Jan 22, 199921.5021.5020.7520.7552,3008.15
    Jan 21, 199922.1322.3822.1322.382,2008.79
    Jan 20, 199922.0022.5022.0022.501,0008.84
    Jan 19, 199922.0022.0022.0022.001,5008.64
    Jan 15, 199922.5022.7522.0022.004,0008.64
    Jan 14, 199922.5022.5022.5022.503008.84
    Jan 13, 199922.0022.0022.0022.0008.64
    Jan 12, 199922.0022.0022.0022.002,2008.64
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.