Bridge Bancorp Stock Price History (NASDAQ:BDGE)

Add to My Stocks
$36.95 $0.5 (1.37%) BDGE stock closing price Jan 13, 2017 (Closing)

View and download Bridge Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Bridge Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 38.95 on 20 Dec, 2016 as seen from Bridge Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1336.7037.4536.7036.953800518.954.36
2017-01-1236.8537.0536.1036.453321118.694.30
2017-01-1137.0037.2536.7537.204317219.084.38
2017-01-1036.5037.2536.3037.104851419.034.37
2017-01-0936.8537.1536.3036.308264418.624.28
2017-01-0637.3537.5537.0537.103962919.034.37
2017-01-0538.2038.2537.3537.404187719.184.41
2017-01-0437.6038.4537.6038.3511280019.674.52
2017-01-0338.1038.3537.6537.705692019.334.44
2016-12-3038.3538.3537.6537.903499419.444.47
2016-12-2938.2538.5537.8038.106980319.544.49
2016-12-2837.8538.2037.5038.208839819.594.50
2016-12-2738.3038.4037.8037.805967519.394.46
2016-12-2338.0538.3838.0538.202416319.594.50
2016-12-2238.7138.8537.8538.257601019.624.51
2016-12-2138.6038.9038.3038.3513966819.674.52
2016-12-2038.5538.9538.3538.9514695919.974.59
2016-12-1937.7538.6037.7538.2011759519.594.50
2016-12-1637.5038.0037.2537.8532038519.414.46
2016-12-1537.1037.5037.0037.408936119.184.41
2016-12-1437.1037.3536.7537.006404318.974.36
2016-12-1336.9037.4036.7037.309533319.134.40
2016-12-1236.8036.9036.4536.7010187418.824.33
2016-12-0936.7537.2536.5536.859277318.904.34
2016-12-0835.9537.2535.8036.756459718.854.33
2016-12-0735.1536.1035.1035.854197018.394.23
2016-12-0634.7535.4034.6035.256180318.084.15
2016-12-0533.7534.6533.7534.655390017.774.08
2016-12-0234.3034.3533.6533.659368517.263.97
2016-12-0133.8534.4533.8534.355530717.624.05
2016-11-3033.5033.9033.3933.6512227317.263.97
2016-11-2933.0033.5033.0033.304202017.083.93
2016-11-2833.3533.3532.8033.058294616.953.90
2016-11-2533.1533.5033.1533.352332617.103.93
2016-11-240.000.000.0032.900N/AN/A
2016-11-2332.5033.1032.2032.907198516.873.88
2016-11-2231.1032.5031.1032.3028578816.563.81
2016-11-2132.1032.1031.6531.852913616.333.75
2016-11-1831.4032.2030.9532.006788216.413.77
2016-11-1731.0031.4030.9631.404722316.103.70
2016-11-1630.6530.9030.0030.905459715.853.64
2016-11-1530.7530.9530.4530.655010415.723.61
2016-11-1431.1531.9030.8031.005380215.903.65
2016-11-1129.9031.3528.8830.9014441815.853.64
2016-11-1028.9029.9528.3529.757466315.263.51
2016-11-0927.8528.9027.7528.757980514.743.39
2016-11-0827.8528.0027.6027.753385414.233.27
2016-11-0727.7528.0027.5028.0011759814.363.30
2016-11-0427.0027.4027.0027.2510329813.973.21
2016-11-0327.2527.2526.9027.155002813.923.20
2016-11-0227.3527.4027.0527.054610213.873.19
2016-11-0127.5027.6027.3027.354591514.033.22
2016-10-3128.0028.1527.5027.556869814.133.25
2016-10-2827.6028.3027.4528.059085114.393.31
2016-10-2727.6028.0027.4527.656289014.553.32
2016-10-2627.7527.7827.4527.554184314.503.31
2016-10-2528.3028.3027.6527.752994714.613.33
2016-10-2428.0028.3027.9528.006683014.743.36
2016-10-2127.9528.1027.8528.002472114.743.36
2016-10-2028.0028.2027.8028.151446414.823.38
2016-10-1928.1528.1527.9027.954267614.713.36
2016-10-1828.1528.3028.0028.151931914.823.38
2016-10-1728.1528.3528.0028.001707514.743.36
2016-10-1428.2228.6628.0528.316593114.903.40
2016-10-1328.1128.1828.0028.047132514.763.37
2016-10-1228.4828.5728.2328.271317914.883.40
2016-10-1128.4728.5828.2928.414540214.953.41
2016-10-1028.4728.7628.4228.493932815.003.42
2016-10-0728.6028.6028.2528.405744114.953.41
2016-10-0628.5028.6428.3928.593431415.053.43
2016-10-0528.6028.7228.5128.533816115.023.43
2016-10-0428.5528.7428.4328.532291915.023.43
2016-10-0328.4128.4728.2528.462797414.983.42
2016-09-3028.5228.8828.5228.595195315.053.43
2016-09-2928.9028.9828.4428.443119614.973.42
2016-09-2828.8329.0428.6928.986478015.253.48
2016-09-2728.6929.0828.6828.898619015.213.47
2016-09-2628.6328.9328.4028.637961315.073.44
2016-09-2328.7528.9028.6228.798422415.153.46
2016-09-2228.9028.9028.6628.7514547015.133.45
2016-09-2128.9529.0028.5728.607440115.053.44
2016-09-2029.3029.3028.8528.894339915.213.47
2016-09-1929.0329.5129.0329.1011971315.323.50
2016-09-1629.4829.6728.7729.0235821115.273.49
2016-09-1529.1929.7529.1529.366695315.453.53
2016-09-1429.1529.5829.1529.304695215.423.52
2016-09-1329.4729.4729.1129.286882715.413.52
2016-09-1229.6429.7229.3329.697131915.633.57
2016-09-0929.6129.8729.6129.6314182715.603.56
Get more Data

Bridge Bancorp Stock Chart

View BDGE PE ratio, PS ratio stocks charts and compare with peers.
BDGE Chart
Note: Compare Bridge Bancorp stock price history with the index and industry peers.

Bridge Bancorp Historical Prices: Past 5 years

Max Stock Price 38.95 Dec 20,2016
Min Stock Price 19.02 May 22,2012
Avg Stock Price 25.06

Bridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 25.44 Nov 19,2015
Min PE Ratio 12.12 May 22,2012
Avg PE Ratio 17.98

Bridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.26 Nov 19,2015
Min PS Ratio 2.33 Jan 23,2012
Avg PS Ratio 3.52

BDGE Industry Peers

Company Price Change (%)
Square 1 Financial (SQBK)26.320 (0%)
Univest Corporation (UVSP)29.250.05 (0.17%)
Nbt Bancorp (NBTB)41.650.69 (1.68%)
Jeffersonville Bancorp (JFBC)160.12 (0.76%)
Community Bank System (CBU)59.140.65 (1.11%)
Evans Bancorp (EVBN)35.430.48 (1.37%)
Financial Institutions (FISI)33.20.4 (1.22%)

We provide Bridge Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bridge Bancorp stock analysis. The price movement is easily depicted in the Bridge Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BDGE saw a high of 37.45, and a low of 36.7 on last trading day. Bridge Bancorp historical P/S ratio was at a high of 5.26 on 19 Nov, 2015 and a low of 2.12 on 21 Oct, 2011. .