Bridge Bancorp Stock Price History, BDGE Historical Prices

Add to My Stocks
$36.9 $0.55 (1.51%) BDGE stock closing price Jun 19, 2018 (Closing)

Bridge Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bridge Bancorp price to earnings ratio data. The Bridge Bancorp stock price history chart shows that the stock price was at a high of $38.95 on Dec 20, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 36.2 37.1 36.1 36.9 38,663 31.01 4.12
2018-06-18 36.05 36.6 35.7 36.35 33,378 30.55 4.06
2018-06-15 36.05 36.4 35.8 36.1 73,258 30.34 4.03
2018-06-14 36.2 36.3 35.68 36.2 27,516 30.42 4.04
2018-06-13 35.9 36.4 35.7 36.05 36,985 30.29 4.03
2018-06-12 36.6 36.6 35.65 35.95 40,499 30.21 4.01
2018-06-11 37.15 37.45 36.45 36.6 37,119 30.76 4.09
2018-06-08 37.5 37.7 37.1 37.3 34,035 31.35 4.17
2018-06-07 37.75 38 34.34 37.55 28,279 31.56 4.19
2018-06-06 37.35 37.75 37.3 37.75 50,237 31.72 4.22
2018-06-05 37.1 37.5 37 37.3 40,237 31.35 4.17
2018-06-04 37.4 37.5 37.15 37.25 50,481 31.3 4.16
2018-06-01 37.15 37.55 37.1 37.35 28,407 31.39 4.17
2018-05-31 36.9 37.25 36.7 36.95 31,572 31.05 4.13
2018-05-30 37 37.3 36.7 36.95 57,186 31.05 4.13
2018-05-29 36.85 37.1 36.45 36.75 31,691 30.88 4.1
2018-05-25 37.03 37.25 36.95 37.15 28,448 31.22 4.15
2018-05-24 37.25 37.25 36.8 37.05 53,534 31.13 4.14
2018-05-23 37.25 37.4 37 37.3 41,940 31.35 4.17
2018-05-22 37.5 37.7 37.01 37.3 60,209 31.35 4.17
2018-05-21 37 37.75 37 37.4 38,161 31.43 4.18
2018-05-18 37.4 37.4 36.85 36.9 53,159 31.01 4.12
2018-05-17 36.85 37.28 36.8 37.2 59,844 31.26 4.15
2018-05-16 36.3 37.15 36.3 36.85 37,211 30.97 4.11
2018-05-15 36.05 36.8 36 36.5 17,878 30.67 4.08
2018-05-14 36.8 36.8 36.2 36.25 27,275 30.46 4.05
2018-05-11 36.75 37 36.45 36.6 21,383 30.76 4.09
2018-05-10 37 37 36.6 36.95 31,639 31.05 4.13
2018-05-09 37 37.13 36.45 36.95 31,768 31.05 4.13
2018-05-08 36.3 36.9 36.2 36.6 92,822 30.76 4.09
2018-05-07 36.4 36.65 35.4 36.3 36,708 30.5 4.05
2018-05-04 34.05 36.65 34 36.35 91,563 30.55 4.06
2018-05-03 33.85 34.15 33.45 34 96,939 28.57 3.8
2018-05-02 33.65 34.15 33.2 34 37,185 28.57 3.8
2018-05-01 32.8 33.8 32.65 33.75 95,207 28.36 3.77
2018-04-30 33.9 33.9 32.9 32.9 35,087 27.65 3.67
2018-04-27 33.95 34.22 33.6 33.75 26,915 28.36 3.77
2018-04-26 33.8 34.15 33.7 33.9 46,902 28.49 3.79
2018-04-25 32.8 34.2 32.8 33.75 64,884 32.14 3.9
2018-04-24 32.4 32.95 32.4 32.75 47,405 31.19 3.79
2018-04-23 32.1 32.65 32.05 32.45 44,872 30.91 3.75
2018-04-20 31.9 32.35 31.9 32.15 50,648 30.62 3.72
2018-04-19 31.95 32.35 31.9 32 99,496 30.48 3.7
2018-04-18 32.45 32.7 32 32.1 52,693 30.57 3.71
2018-04-17 32.8 32.85 32.25 32.3 39,427 30.76 3.73
2018-04-16 32.95 33 32.55 32.6 46,275 31.05 3.77
2018-04-13 33.1 33.1 32.6 32.65 35,585 31.1 3.78
2018-04-12 32.95 33.2 32.85 32.95 72,299 31.38 3.81
2018-04-11 32.85 33.35 32.6 32.85 50,823 31.29 3.8
2018-04-10 33.2 33.2 32.75 32.95 105,801 31.38 3.81
2018-04-09 33.1 33.55 32.85 32.85 38,408 31.29 3.8
2018-04-06 33.15 33.6 32.45 32.9 55,096 31.33 3.8
2018-04-05 33.35 33.5 33.15 33.35 56,366 31.76 3.86
2018-04-04 32.8 33.5 32.8 33.25 70,978 31.67 3.84
2018-04-03 32.7 33.4 32.7 33.15 56,533 31.57 3.83
2018-04-02 33.5 33.75 32.55 32.9 39,685 31.33 3.8
2018-03-30 0 0 0 33.55 0 - -
2018-03-29 33.9 34.35 33.45 33.55 27,765 31.95 3.88
2018-03-28 33.55 34.05 33.55 33.75 29,620 32.14 3.9
2018-03-27 33.8 34.4 33.3 33.5 29,420 31.91 3.87
2018-03-26 33.25 34.1 32.9 33.95 46,615 32.33 3.93
2018-03-23 33.95 33.95 32.75 32.75 46,341 31.19 3.79
2018-03-22 34.4 34.65 33.7 33.85 34,970 32.24 3.91
2018-03-21 34.7 35 34.35 34.65 37,546 33 4.01
2018-03-20 35.25 35.4 34.55 34.75 18,807 33.1 4.02
2018-03-19 35.2 35.35 34.63 35.2 20,059 33.52 4.07
2018-03-16 34.95 35.5 34.95 35.3 82,618 33.62 4.08
2018-03-15 35 35.2 34.6 34.95 26,830 33.29 4.04
2018-03-14 35.05 35.1 34.6 34.75 37,247 33.1 4.02
2018-03-13 35.55 35.7 35.05 35.2 30,823 33.52 4.07
2018-03-12 35.3 35.57 35.03 35.4 32,179 33.71 4.09
2018-03-09 34.7 35.4 34.35 35.3 28,507 33.62 4.08
2018-03-08 34.65 34.8 34.2 34.5 15,871 32.86 3.99
2018-03-07 34.25 35 33.9 34.9 27,280 33.24 4.04
2018-03-06 34.3 34.6 33.6 34.45 31,818 32.81 3.98
2018-03-05 33.65 34.6 33.3 34.2 32,018 32.57 3.95
2018-03-02 32.8 34 32.75 33.85 37,741 32.24 3.91
2018-03-01 33.15 33.5 32.85 33.05 21,605 31.48 3.82
2018-02-28 34 34 32.95 33.2 72,232 31.62 3.84
2018-02-27 34 34.2 33.25 33.55 48,765 31.95 3.88
2018-02-26 33.6 33.8 33.25 33.75 19,920 32.14 3.9
2018-02-23 33.5 33.65 33.05 33.55 33,325 31.95 3.88
2018-02-22 33.7 33.9 33.05 33.15 28,675 31.57 3.83
2018-02-21 34.05 35.1 33.35 33.6 33,587 32 3.89
2018-02-20 34.1 34.55 33.6 33.9 40,755 32.29 3.92
2018-02-19 0 0 0 34.35 0 - -
2018-02-16 33.85 34.75 33.85 34.35 50,271 32.71 3.97
2018-02-15 33.75 34.15 33.35 33.95 40,279 32.33 3.93
2018-02-14 32.6 33.65 32.6 33.65 96,699 32.05 3.89
Get more Data

Bridge Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.95Dec 20,2016
Min Stock Price20.86Aug 15,2013
Avg Stock Price28.94

Bridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio33.71Mar 12,2018
Min PE Ratio13.87Nov 02,2016
Avg PE Ratio20.17

Bridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.26Nov 19,2015
Min PS Ratio2.85Jun 20,2013
Avg PS Ratio3.89

BDGE Industry Peers

Company Price Change (%)
Oritani Financial (ORIT)16.80.15 (0.9%)
Tristate Capital (TSC)26.50.15 (0.57%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
Financial Institutions (FISI)33.950.5 (1.49%)
Arrow Financial (AROW)37.250.85 (2.34%)
Tompkins Financial (TMP)88.030.68 (0.78%)
Financial Institutions (FISI)33.950.5 (1.49%)

Bridge Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bridge Bancorp stock analysis. The price movement is easily depicted in the Bridge Bancorp stock price history chart. An abnormally high daily 38,663 typically implies breaking news or earnings release. BDGE stock saw an opening price of $36.2, and a closing price of $36.9 on Jun 19, 2018. Looking at Bridge Bancorp stock history data, the P/S ratio was at a low of 2.85 on Jun 20, 2013.