Bridge Bancorp Stock Price History (NASDAQ:BDGE)

Add to My Stocks
$33 $0.05 (0.15%) BDGE stock closing price Jul 24, 2017 (Closing)

The 10 year data of Bridge Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Bridge Bancorp P/E ratio, and PS ratio. The Bridge Bancorp stock price history chart shows that the stock price was at a high of 38.95 on 20 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2432.8033.2032.6233.004233716.754.10
2017-07-2133.5533.5532.9032.957205716.734.09
2017-07-2033.3533.4033.0133.202276116.854.12
2017-07-1933.3033.5533.0033.352926316.934.14
2017-07-1833.1533.7533.0533.402650416.954.15
2017-07-1733.3033.8532.9833.452736816.984.15
2017-07-1433.4533.6533.0033.354718916.934.14
2017-07-1333.5533.8533.4033.702925817.114.18
2017-07-1233.1033.8032.9533.503290117.014.16
2017-07-1133.1333.2632.8033.154413016.834.11
2017-07-1033.7033.8533.2533.452614916.984.15
2017-07-0733.5033.9233.1533.903495117.214.21
2017-07-0633.7033.7033.0533.204727316.854.12
2017-07-0534.2534.4533.4533.704016517.114.18
2017-07-0333.5534.4533.1534.352065617.444.26
2017-06-3033.7533.7533.1033.303345316.904.13
2017-06-2933.3034.0033.0033.605244217.064.17
2017-06-2832.7533.5532.7533.254327316.884.13
2017-06-2732.3033.2532.2032.555056516.524.04
2017-06-2632.4532.5531.8532.306012716.404.01
2017-06-2332.1532.5531.9032.4014867616.454.02
2017-06-2232.1532.5031.8532.103220416.293.98
2017-06-2133.1533.1532.0832.154453316.323.99
2017-06-2033.3533.5532.9533.053491116.784.10
2017-06-1933.6533.7032.6533.355665216.934.14
2017-06-1633.7533.9033.2033.6018602517.064.17
2017-06-1533.7534.2230.2534.0011065117.264.22
2017-06-1434.6534.6533.6534.059874817.284.23
2017-06-1334.7035.2334.3534.903304617.724.33
2017-06-1235.0036.1034.5034.706612217.614.31
2017-06-0934.6035.2034.5035.009190017.774.34
2017-06-0833.7534.3533.4033.7514473317.134.19
2017-06-0733.4033.7033.1033.554662417.034.16
2017-06-0633.3533.6533.1533.2511260516.884.13
2017-06-0533.8034.4033.6033.654038117.084.18
2017-06-0233.9035.0033.6533.809279817.164.20
2017-06-0133.3534.1032.9033.9519204717.234.21
2017-05-3133.6033.6032.7033.255367716.884.13
2017-05-3033.9533.9533.4033.554581417.034.16
2017-05-2633.8534.1533.6534.102842217.314.23
2017-05-2534.0534.3533.7233.904114717.214.21
2017-05-2434.2334.3533.7534.104081817.314.23
2017-05-2334.1034.6533.9034.354216517.444.26
2017-05-2234.3034.4533.8034.053994417.284.23
2017-05-1934.4534.8533.9234.105858517.314.23
2017-05-1834.3534.8534.2534.354150717.444.26
2017-05-1734.7034.9434.1034.409196317.464.27
2017-05-1635.5035.5534.7535.503581318.024.41
2017-05-1535.0035.3034.9035.252172217.894.38
2017-05-1234.8035.0534.3534.803315217.674.32
2017-05-1135.7035.7034.8535.003370617.774.34
2017-05-1035.9536.2535.6535.854357518.204.45
2017-05-0936.3536.7835.9036.153587518.354.49
2017-05-0836.5036.9036.1736.403636718.484.52
2017-05-0536.5536.7036.1536.605075018.584.54
2017-05-0436.7536.7535.8036.452815018.504.52
2017-05-0336.0036.5536.0036.503896518.534.53
2017-05-0236.3536.6535.9036.256221018.404.50
2017-05-0136.4036.7036.1036.404926918.484.52
2017-04-2836.6036.6036.1036.257934518.404.50
2017-04-2737.1037.3535.9836.457115118.504.52
2017-04-2636.9037.9536.6537.2520318718.724.44
2017-04-2535.9537.0035.9536.8517291318.524.40
2017-04-2434.8035.6034.8035.409572917.794.22
2017-04-2133.6034.2533.6034.155053117.164.07
2017-04-2033.1533.8032.9033.803828716.994.03
2017-04-1932.7533.3032.7532.852854816.684.08
2017-04-1832.5533.0332.4532.804477816.654.07
2017-04-1732.6532.9532.2932.952575816.734.09
2017-04-140.000.000.0032.350N/AN/A
2017-04-1333.3033.4032.3532.353575216.424.02
2017-04-1232.9533.7532.4033.5013951217.014.16
2017-04-1132.7533.5532.6533.154574016.834.11
2017-04-1033.3533.5032.8033.056763416.784.10
2017-04-0733.7534.0533.5033.604246017.064.17
2017-04-0633.5534.1933.3033.954034217.234.21
2017-04-0534.8534.9033.5533.605948717.064.17
2017-04-0434.4535.0034.3534.554111717.544.29
2017-04-0335.0035.1534.4534.703030917.614.31
2017-03-3135.7535.7534.8535.008581617.774.34
2017-03-3034.2035.7034.2035.654589818.104.42
2017-03-2934.4034.6034.1534.303603317.414.26
2017-03-2833.8034.5533.6534.503684417.514.28
2017-03-2733.6534.2532.9034.205094817.364.24
2017-03-2434.7534.7533.7034.104801817.314.23
2017-03-2333.1034.0533.1033.703238517.114.18
2017-03-2233.9534.0032.8033.206206616.854.12
2017-03-2135.7035.7033.9134.059979617.284.23
2017-03-2035.8035.9535.3835.505048818.024.41
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 19.07 Nov 14,2012
Avg Stock Price 26.53

Bridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 25.44 Nov 19,2015
Min PE Ratio 12.55 Nov 14,2012
Avg PE Ratio 18.43

Bridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.26 Nov 19,2015
Min PS Ratio 2.6 Nov 14,2012
Avg PS Ratio 3.68

BDGE Industry Peers

Company Price Change (%)
Xenith Bankshares (XBKS)28.40.28 (1%)
Camden National (CAC)41.70.15 (0.36%)
Nbt Bancorp (NBTB)36.730.38 (1.05%)
Jeffersonville Bancorp (JFBC)15.010 (0%)
Community Bank System (CBU)54.530.24 (0.44%)
Evans Bancorp (EVBN)41.550.4 (0.95%)
Financial Institutions (FISI)30.20.25 (0.82%)

Bridge Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bridge Bancorp stock analysis. Bridge Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BDGE saw an opening price of 33.55, and a closing price of 32.95 on 21 Jul, 2017. The average P/S ratio was 3.41 as can be seen by Bridge Bancorp stock price history. .