U.S. Markets closed

Bridge Bancorp, Inc. (BDGE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
32.40+0.30 (+0.93%)
At close: 4:00PM EDT
People also watch
BMTCATLOCCNEFLICAMNB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201732.1532.5531.9032.4032.40147,100
Jun 22, 201732.1532.5031.8532.1032.1032,200
Jun 21, 201733.1533.1532.1532.1532.1544,500
Jun 20, 201733.3533.5532.9533.0533.0534,800
Jun 19, 201733.6533.7032.6533.3533.3556,700
Jun 16, 201733.7533.9033.2033.6033.60186,000
Jun 15, 201733.7534.2330.2634.0034.00110,500
Jun 14, 201734.6534.6533.6534.0534.0598,600
Jun 13, 201734.7035.2334.3534.9034.9032,500
Jun 12, 201735.0036.1034.5034.7034.7065,700
Jun 09, 201734.6035.2034.5035.0035.0091,900
Jun 08, 201733.7534.3533.4033.7533.75144,700
Jun 07, 201733.4033.7033.1033.5533.5546,600
Jun 06, 201733.3533.6533.1533.2533.25112,400
Jun 05, 201733.8034.4033.6033.6533.6540,400
Jun 02, 201733.9035.0033.6533.8033.8092,800
Jun 01, 201733.3534.1032.9033.9533.95192,000
May 31, 201733.6033.6032.7033.2533.2553,500
May 30, 201733.9533.9533.4033.5533.5545,800
May 26, 201733.8534.1533.6534.1034.1028,400
May 25, 201734.0534.3533.7233.9033.9041,100
May 24, 201734.2334.3533.7534.1034.1040,800
May 23, 201734.1034.6533.9034.3534.3541,400
May 22, 201734.3034.4533.8034.0534.0539,900
May 19, 201734.4534.8533.9234.1034.1058,600
May 18, 201734.3534.8534.2534.3534.3540,700
May 17, 201734.7034.9334.1034.4034.4092,000
May 16, 201735.5035.5534.7535.5035.5035,800
May 15, 201735.0035.3034.9035.2535.2521,700
May 12, 201734.8035.0534.3534.8034.8033,200
May 11, 201735.7035.7034.8535.0035.0033,100
May 10, 201735.9536.2535.6535.8535.8543,600
May 09, 201736.3536.7835.9036.1536.1535,300
May 08, 201736.5036.9036.1736.4036.4036,100
May 05, 201736.5536.7036.1536.6036.6050,000
May 04, 201736.7536.7535.8036.4536.4528,100
May 03, 201736.0036.5536.0036.5036.5039,000
May 02, 201736.3536.6535.9036.2536.2562,200
May 01, 201736.4036.7036.1036.4036.4048,700
Apr 28, 201736.6036.6036.1036.2536.2579,300
Apr 27, 201737.1037.3535.9836.4536.4570,700
Apr 26, 201736.9037.9536.6537.2537.25203,200
Apr 25, 201735.9537.0035.9536.8536.85172,900
Apr 24, 201734.8035.6034.8035.4035.4095,700
Apr 21, 201733.6034.2533.6034.1534.1550,500
Apr 20, 201733.1533.8032.9033.8033.8038,300
Apr 19, 201732.7533.3032.7532.8532.8528,500
Apr 19, 20170.23 Dividend
Apr 18, 201732.5533.0332.4532.8032.5744,800
Apr 17, 201732.6532.9532.2832.9532.7225,800
Apr 13, 201733.3033.4032.3532.3532.1235,800
Apr 12, 201732.9533.7532.4033.5033.27139,500
Apr 11, 201732.7533.5532.6533.1532.9245,600
Apr 10, 201733.3533.5032.8033.0532.8267,600
Apr 07, 201733.7534.0533.5033.6033.3642,500
Apr 06, 201733.5534.1933.3033.9533.7140,300
Apr 05, 201734.8534.9033.5533.6033.3658,900
Apr 04, 201734.4535.0034.3534.5534.3141,100
Apr 03, 201735.0035.1534.4534.7034.4630,300
Mar 31, 201735.7535.7534.8535.0034.7585,800
Mar 30, 201734.2035.7034.2035.6535.4045,900
Mar 29, 201734.4034.6034.1534.3034.0635,600
Mar 28, 201733.8034.5533.6534.5034.2636,800
Mar 27, 201733.6534.2532.9034.2033.9650,700
Mar 24, 201734.7534.7533.7034.1033.8648,000
Mar 23, 201733.1034.0533.1033.7033.4632,400
Mar 22, 201733.9534.0032.8033.2032.9762,100
Mar 21, 201735.7035.7033.9134.0533.8199,100
Mar 20, 201735.8035.9535.3835.5035.2550,500
Mar 17, 201735.6535.9535.0535.9035.6580,100
Mar 16, 201735.3535.8535.2535.5535.3042,300
Mar 15, 201735.8035.9035.1535.2535.0033,300
Mar 14, 201735.4035.6534.9535.5535.3033,300
Mar 13, 201735.1035.6535.1035.5035.2535,600
Mar 10, 201735.4535.6034.7035.2034.9551,100
Mar 09, 201735.1535.6535.0035.0534.8028,200
Mar 08, 201735.9536.1035.1035.1034.8518,600
Mar 07, 201735.5035.8034.7535.6035.3542,000
Mar 06, 201735.6536.0035.2535.5035.2534,500
Mar 03, 201735.7036.1034.9035.9535.7048,600
Mar 02, 201736.5036.5035.7035.7035.4552,800
Mar 01, 201736.2536.6036.1536.5536.2961,800
Feb 28, 201736.4036.4035.3035.6535.4081,000
Feb 27, 201736.2036.5536.2036.3536.1040,200
Feb 24, 201736.1536.5035.8036.3536.1056,100
Feb 23, 201736.4536.6336.1036.5036.2447,300
Feb 22, 201736.6536.8536.3136.5536.2945,100
Feb 21, 201736.4536.8036.4536.6036.3446,100
Feb 17, 201736.2536.6035.9036.5536.2972,600
Feb 16, 201736.3536.3535.7536.2035.9554,100
Feb 15, 201736.3036.3535.9136.0535.8072,500
Feb 14, 201735.9036.4035.6536.2035.9544,700
Feb 13, 201735.7536.1035.7035.9535.7046,600
Feb 10, 201735.6035.7035.4035.5035.2559,400
Feb 09, 201735.0035.7534.9535.5035.2552,700
Feb 08, 201735.2035.3534.8835.1534.9076,800
Feb 07, 201735.8535.8535.1035.5035.2586,100
Feb 06, 201736.2536.4035.6535.6535.4050,300
Feb 03, 201736.0536.5035.8036.4036.1446,500
Feb 02, 201735.8035.9535.2535.7035.4552,300
*Close price adjusted for dividends and splits.
Loading more data...