BDGE - Bridge Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201835.8536.3335.8536.3036.3039,500
Jan 19, 20180.23 Dividend
Jan 18, 201836.9036.9036.1036.1035.8736,400
Jan 17, 201837.2037.2036.6537.0036.7664,100
Jan 16, 201837.2037.7536.8537.0036.7641,200
Jan 12, 201836.4537.4036.2037.2036.9639,600
Jan 11, 201835.6036.5035.6036.3036.0728,000
Jan 10, 201835.2035.9535.2035.5535.3213,800
Jan 09, 201834.9536.2334.9535.2535.0318,000
Jan 08, 201835.3035.3034.9035.0034.7824,500
Jan 05, 201835.1535.4534.9535.4035.1721,100
Jan 04, 201835.2035.7335.0035.1534.9320,500
Jan 03, 201835.2535.2534.7635.1534.93137,300
Jan 02, 201835.0835.6534.9035.4035.1741,700
Dec 29, 201735.2535.3534.8435.0034.7870,300
Dec 28, 201735.0535.3034.8735.2034.9823,500
Dec 27, 201735.1035.7534.8535.0534.8319,700
Dec 26, 201735.3235.5035.0035.1034.8833,500
Dec 22, 201735.8036.0035.1535.6535.4230,000
Dec 21, 201735.6536.0535.6035.8035.5742,100
Dec 20, 201736.1036.1035.3035.3035.0830,300
Dec 19, 201736.4536.4535.6035.9035.6731,700
Dec 18, 201736.5036.7535.8836.4036.1727,000
Dec 15, 201735.0036.5035.0036.3036.07106,500
Dec 14, 201735.0035.1534.5035.0534.8397,900
Dec 13, 201734.8535.5334.0534.9534.7321,600
Dec 12, 201734.4535.1334.4534.8034.5816,700
Dec 11, 201734.5034.6034.2034.4034.1818,400
Dec 08, 201735.4535.4534.4534.5034.2828,200
Dec 07, 201735.4035.6535.0035.3035.0825,200
Dec 06, 201735.3535.8534.9235.4035.1722,000
Dec 05, 201736.2036.2035.3535.5035.2722,800
Dec 04, 201736.6036.9035.9536.0535.8233,500
Dec 01, 201735.8535.8534.7035.8035.5723,800
Nov 30, 201736.7536.7535.5035.9535.7238,000
Nov 29, 201736.5037.0035.9536.3036.07102,600
Nov 28, 201734.8036.4534.2536.3536.1229,700
Nov 27, 201734.4035.0034.4034.8034.5816,000
Nov 24, 201734.9034.9033.6534.5034.2812,200
Nov 22, 201734.9535.1034.7334.7534.5319,800
Nov 21, 201734.8035.2534.6034.8534.6327,200
Nov 20, 201734.4534.7033.3034.7034.4833,000
Nov 17, 201734.1034.7534.0034.5034.2818,500
Nov 16, 201734.4035.0033.2034.3034.0829,200
Nov 15, 201733.7534.4033.1534.1033.8828,300
Nov 14, 201733.6534.2533.2034.1533.9326,500
Nov 13, 201733.0034.0032.7533.7533.5325,000
Nov 10, 201733.1533.7533.0033.3033.0923,000
Nov 09, 201733.2033.3032.7033.0532.8432,900
Nov 08, 201733.6033.8033.0033.3533.1441,300
Nov 07, 201735.0535.3033.7033.8033.5850,000
Nov 06, 201735.2535.3034.8535.2034.9819,300
Nov 03, 201735.5035.7035.2035.2034.9829,700
Nov 02, 201734.9536.0034.8035.8035.5715,200
Nov 01, 201735.8035.8534.5334.8534.6317,000
Oct 31, 201735.4536.2035.3035.5035.2738,800
Oct 30, 201736.9036.9035.1035.3535.1221,300
Oct 27, 201735.4537.1534.6436.8536.6243,300
Oct 26, 201735.1535.4034.9035.4035.1719,200
Oct 25, 201734.8535.0034.3534.9034.6821,000
Oct 24, 201734.5035.0034.5034.8034.5829,700
Oct 23, 201734.6534.6534.2534.4034.1827,400
Oct 20, 201734.8535.0034.5034.6034.3823,900
Oct 19, 201734.2534.8034.2534.5034.2819,200
Oct 19, 20170.23 Dividend
Oct 18, 201734.3534.9534.3534.7534.3013,600
Oct 17, 201734.8534.8534.1534.1533.7121,900
Oct 16, 201734.7034.9534.5034.8534.4013,600
Oct 13, 201734.5034.8534.1534.6534.2018,500
Oct 12, 201734.7034.8534.0834.4033.9520,600
Oct 11, 201734.5034.9534.2534.6534.2031,100
Oct 10, 201734.5534.8533.9534.8034.3551,200
Oct 09, 201734.5034.7033.7334.4534.0018,500
Oct 06, 201734.6034.7533.9834.3533.9125,700
Oct 05, 201734.1034.7533.8034.5034.0517,300
Oct 04, 201734.5534.5533.9534.1533.7118,000
Oct 03, 201734.5034.6033.5334.5034.0526,800
Oct 02, 201734.0534.5033.3034.4534.0035,900
Sep 29, 201734.6534.8533.4033.9533.5140,900
Sep 28, 201733.9034.9533.7334.6534.2084,500
Sep 27, 201733.4534.5033.1534.1033.6644,000
Sep 26, 201732.6033.2532.4533.0032.5731,600
Sep 25, 201731.9332.7531.9332.4532.0321,000
Sep 22, 201732.1032.5531.6532.5532.1314,800
Sep 21, 201732.0532.2031.6532.1531.7320,900
Sep 20, 201731.5232.3531.4032.0031.5976,900
Sep 19, 201731.5031.9031.3531.5531.1458,000
Sep 18, 201730.9631.7030.9631.4531.0446,500
Sep 15, 201731.3531.3530.7031.2030.80114,800
Sep 14, 201731.2531.5531.1031.3030.8937,300
Sep 13, 201730.7531.5530.7531.3030.8938,800
Sep 12, 201731.0031.4530.9931.2030.8018,100
Sep 11, 201730.8031.0530.5030.8030.4053,000
Sep 08, 201729.8030.8029.8030.3529.9629,000
Sep 07, 201730.5030.7529.8029.9529.5658,000
Sep 06, 201730.5530.8330.2030.5030.1163,700
Sep 05, 201730.9031.0330.3030.3029.9153,600
Sep 01, 201730.9531.4530.9531.1530.7534,700
Aug 31, 201731.0031.4530.8030.9030.5056,400
Aug 30, 201730.7531.0530.5530.8030.4039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...