BDGE - Bridge Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201929.6630.0729.5130.0730.074,452
Sep 18, 201929.6029.9929.2529.7129.7137,000
Sep 17, 201929.6229.6929.0429.5929.5924,700
Sep 16, 201929.8830.6929.6829.8129.8143,400
Sep 13, 201929.9830.4129.8230.1230.1248,200
Sep 12, 201929.2629.9728.8629.7829.7845,900
Sep 11, 201928.5929.5427.9529.4029.4039,400
Sep 10, 201927.9228.7827.5228.4828.4820,500
Sep 09, 201927.0028.1626.8428.0028.0051,700
Sep 06, 201927.1627.3926.7026.8726.8721,400
Sep 05, 201927.0627.6726.8427.2127.2133,500
Sep 04, 201926.6426.7626.4626.7126.7132,200
Sep 03, 201926.7126.8126.1326.4326.4332,500
Aug 30, 201926.9026.9226.6626.9126.9125,000
Aug 29, 201926.9527.2626.6526.8726.8743,400
Aug 28, 201926.1127.0026.1126.5926.5929,200
Aug 27, 201927.0227.3126.4126.4226.4237,100
Aug 26, 201926.6326.9526.3926.9026.9020,000
Aug 23, 201926.8727.4126.4426.4626.4656,200
Aug 22, 201927.7227.7227.2327.2527.2518,600
Aug 21, 201927.4427.4727.2127.3227.3222,200
Aug 20, 201927.2527.6827.1527.2827.2823,300
Aug 19, 201928.5128.5127.8327.9527.9512,900
Aug 16, 201927.5028.1227.5028.0728.0718,100
Aug 15, 201927.3627.5627.1527.3427.3430,000
Aug 14, 201927.1527.6826.9927.2227.2226,400
Aug 13, 201927.5128.2227.5127.7927.7920,400
Aug 12, 201927.4027.8127.2227.6127.6116,800
Aug 09, 201927.5428.1727.3527.6127.6121,900
Aug 08, 201927.3628.0827.3627.5527.5550,700
Aug 07, 201926.6227.2826.4527.0227.0222,400
Aug 06, 201927.3327.4226.6627.2127.2132,100
Aug 05, 201927.6527.7226.7827.2927.29111,400
Aug 02, 201928.3528.4328.0228.2228.2237,900
Aug 01, 201929.2029.4128.3028.3528.3544,600
Jul 31, 201929.2929.9429.2029.2129.2165,100
Jul 30, 201928.7029.8128.4429.4029.4039,600
Jul 29, 201929.5129.5128.8328.9428.9426,000
Jul 26, 201928.4629.4128.4629.2229.2243,400
Jul 25, 201928.8529.1528.4328.6028.6012,000
Jul 24, 201927.7729.2327.7728.9928.9936,300
Jul 23, 201928.4828.7128.4028.4128.4113,600
Jul 22, 201928.4528.7128.1228.5828.5836,200
Jul 19, 201928.4528.7428.4528.5128.5124,100
Jul 19, 20190.23 Dividend
Jul 18, 201928.7728.9228.6828.8228.5916,400
Jul 17, 201928.8529.1428.7428.7728.5425,100
Jul 16, 201928.9829.1628.9529.0128.7813,300
Jul 15, 201929.3529.3528.9029.0328.8016,400
Jul 12, 201929.1929.7229.1929.3529.1220,700
Jul 11, 201928.9929.2528.9029.1128.8816,900
Jul 10, 201929.4029.6228.9529.0328.8017,100
Jul 09, 201929.3929.4429.0029.3129.088,600
Jul 08, 201929.1329.2928.9829.1728.9433,500
Jul 05, 201928.8729.4028.7329.3929.1611,300
Jul 03, 201928.8729.5628.5228.8028.575,200
Jul 02, 201929.3029.3028.5028.8428.6118,200
Jul 01, 201929.6829.7729.2829.4829.2418,800
Jun 28, 201928.9130.0928.7029.4629.2288,100
Jun 27, 201928.3528.8328.3528.7528.5232,900
Jun 26, 201928.4128.5428.3128.3428.1112,900
Jun 25, 201927.9128.4327.7828.3328.1024,600
Jun 24, 201928.6329.0127.7827.8727.6523,400
Jun 21, 201928.5728.8528.4228.6228.3936,700
Jun 20, 201928.5628.6328.1928.5528.3215,700
Jun 19, 201928.8528.8928.2928.3728.1420,200
Jun 18, 201928.2128.6928.2128.6128.3813,300
Jun 17, 201928.5129.4628.0828.1827.9615,400
Jun 14, 201928.2328.7927.9528.4928.2627,600
Jun 13, 201928.3728.5928.1728.1827.9625,500
Jun 12, 201928.2828.5028.1028.2528.0215,700
Jun 11, 201928.3628.8328.1728.4328.2024,500
Jun 10, 201928.5328.7428.3028.4828.2513,500
Jun 07, 201928.2328.5228.0428.1727.9525,900
Jun 06, 201928.4628.6928.0028.3228.0917,200
Jun 05, 201928.7929.1027.8128.5528.3232,300
Jun 04, 201928.3529.0228.3528.7628.5319,400
Jun 03, 201927.7628.4327.5227.9727.7539,200
May 31, 201927.7628.1227.6527.8327.6137,900
May 30, 201927.6928.7225.4727.9427.7250,700
May 29, 201928.2628.7528.1528.5928.3639,900
May 28, 201928.6429.3628.4928.5228.2933,400
May 24, 201928.5329.3528.4528.8228.5924,800
May 23, 201929.0829.0928.2228.3628.1322,800
May 22, 201929.7430.0429.2429.3829.1517,400
May 21, 201929.6430.4329.5329.8029.5615,100
May 20, 201928.9229.8728.9229.5429.3015,400
May 17, 201929.0730.0328.7329.2529.0247,700
May 16, 201929.3429.8529.2629.4029.1721,900
May 15, 201929.2729.5028.9829.2529.0233,600
May 14, 201929.0429.6528.8829.6129.3734,000
May 13, 201929.7330.5228.9629.0228.7927,900
May 10, 201930.3330.3629.3030.3230.0825,200
May 09, 201930.1230.6229.7330.3730.1333,000
May 08, 201930.4930.7630.3530.4130.1730,500
May 07, 201931.4331.4530.3430.5330.2938,200
May 06, 201931.2431.9231.2431.7431.4919,000
May 03, 201931.2531.8831.2531.6831.4329,300
May 02, 201931.1731.3131.0131.0130.7613,800
May 01, 201930.5331.1830.3830.8030.5555,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...