BDGE - Bridge Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201928.2328.7927.9528.4928.4927,600
Jun 13, 201928.3728.5928.1728.1828.1825,500
Jun 12, 201928.2828.5028.1028.2528.2515,700
Jun 11, 201928.3628.8328.1728.4328.4324,500
Jun 10, 201928.5328.7428.3028.4828.4813,500
Jun 07, 201928.2328.5228.0428.1728.1725,900
Jun 06, 201928.4628.6928.0028.3228.3217,200
Jun 05, 201928.7929.1027.8128.5528.5532,300
Jun 04, 201928.3529.0228.3528.7628.7619,400
Jun 03, 201927.7628.4327.5227.9727.9739,200
May 31, 201927.7628.1227.6527.8327.8337,900
May 30, 201927.6928.7225.4727.9427.9450,700
May 29, 201928.2628.7528.1528.5928.5939,900
May 28, 201928.6429.3628.4928.5228.5233,400
May 24, 201928.5329.3528.4528.8228.8224,800
May 23, 201929.0829.0928.2228.3628.3622,800
May 22, 201929.7430.0429.2429.3829.3817,400
May 21, 201929.6430.4329.5329.8029.8015,100
May 20, 201928.9229.8728.9229.5429.5415,400
May 17, 201929.0730.0328.7329.2529.2547,700
May 16, 201929.3429.8529.2629.4029.4021,900
May 15, 201929.2729.5028.9829.2529.2533,600
May 14, 201929.0429.6528.8829.6129.6134,000
May 13, 201929.7330.5228.9629.0229.0227,900
May 10, 201930.3330.3629.3030.3230.3225,200
May 09, 201930.1230.6229.7330.3730.3733,000
May 08, 201930.4930.7630.3530.4130.4130,500
May 07, 201931.4331.4530.3430.5330.5338,200
May 06, 201931.2431.9231.2431.7431.7419,000
May 03, 201931.2531.8831.2531.6831.6829,300
May 02, 201931.1731.3131.0131.0131.0113,800
May 01, 201930.5331.1830.3830.8030.8055,200
Apr 30, 201931.4631.4630.7430.9930.9928,500
Apr 29, 201930.9031.6030.8331.4731.4718,600
Apr 26, 201930.6130.9730.2330.7230.7218,100
Apr 25, 201930.6430.8829.8730.5430.5429,900
Apr 24, 201930.2731.5029.4130.5430.5457,200
Apr 23, 201930.5931.6430.2131.3031.3045,300
Apr 22, 201931.0631.1130.2030.4530.4516,700
Apr 18, 201931.5731.6030.7631.1331.1322,000
Apr 17, 201931.7731.9131.2731.6931.6930,700
Apr 17, 20190.23 Dividend
Apr 16, 201931.3532.0031.3531.9231.6920,100
Apr 15, 201931.7931.7931.2931.3431.1133,400
Apr 12, 201931.2531.8030.8431.7831.5567,900
Apr 11, 201931.0031.1430.8230.9930.7736,700
Apr 10, 201930.4231.0530.2830.9830.7628,400
Apr 09, 201930.6031.0030.3030.4230.2022,800
Apr 08, 201930.9931.1530.8330.8430.6228,100
Apr 05, 201930.9131.0130.8031.0030.7827,700
Apr 04, 201930.5230.9030.2130.9030.6811,700
Apr 03, 201930.3430.6130.1130.5130.2926,400
Apr 02, 201930.2430.4129.9530.1029.8821,900
Apr 01, 201929.9030.5929.5730.2330.0186,700
Mar 29, 201929.6429.6428.8829.3029.0940,900
Mar 28, 201929.1629.4728.7729.4629.2517,600
Mar 27, 201929.4829.4828.7029.1728.9624,900
Mar 26, 201928.4429.1728.4429.1428.9335,700
Mar 25, 201927.6928.5127.4128.3628.1683,700
Mar 22, 201929.2529.2827.5327.5627.36204,000
Mar 21, 201929.7730.0029.3329.3929.1839,700
Mar 20, 201930.7630.8729.8629.8629.6445,800
Mar 19, 201931.4031.4030.6630.6730.4529,300
Mar 18, 201931.0131.4531.0131.4131.1873,200
Mar 15, 201931.4931.7031.0631.2231.00118,900
Mar 14, 201931.7231.7531.3831.4831.2534,700
Mar 13, 201932.0032.1131.6131.6931.4652,300
Mar 12, 201932.2032.7231.9331.9631.7311,700
Mar 11, 201931.6532.2731.4632.1531.9218,100
Mar 08, 201931.3431.7831.3431.6631.4313,900
Mar 07, 201931.8331.8931.3231.4331.2024,500
Mar 06, 201932.9132.9131.7831.9031.6721,200
Mar 05, 201932.9332.9832.6332.8332.5914,600
Mar 04, 201933.1233.2532.8032.9332.6920,500
Mar 01, 201932.6733.2532.6633.2533.0117,400
Feb 28, 201932.7633.2432.7632.9732.7344,900
Feb 27, 201932.8633.2032.7632.9432.7013,100
Feb 26, 201933.1833.3832.8332.8732.6326,700
Feb 25, 201933.4233.6733.1533.2232.9825,300
Feb 22, 201933.5033.8433.0033.2032.9672,900
Feb 21, 201933.5033.7133.1533.4933.2531,100
Feb 20, 201933.5933.8833.2333.7933.5520,200
Feb 19, 201933.1133.7932.2533.4933.2532,400
Feb 15, 201932.5533.3832.5533.1332.8942,800
Feb 14, 201932.8032.8032.4032.4232.1926,500
Feb 13, 201932.1533.0432.0232.8032.5635,000
Feb 12, 201931.9832.3831.9132.1431.9118,400
Feb 11, 201931.4831.9531.3831.8731.6414,900
Feb 08, 201931.4031.4831.2131.4631.2331,500
Feb 07, 201931.5031.6731.4131.4631.2322,300
Feb 06, 201931.5331.5831.3931.4031.1720,400
Feb 05, 201931.6831.6831.2031.5231.2933,100
Feb 04, 201931.2131.6130.9831.5331.3027,800
Feb 01, 201931.0431.0830.6131.0430.8220,000
Jan 31, 201930.6630.9330.3930.7930.5745,000
Jan 30, 201930.9030.9030.4830.6830.4634,500
Jan 29, 201930.7231.2630.0430.6330.4161,400
Jan 28, 201928.2628.9228.1528.4128.2121,700
Jan 25, 201928.8428.8428.2428.4328.2327,200
Jan 24, 201928.6028.6027.8828.3428.1421,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...