Bridge Bancorp Stock Price History, BDGE Historical Prices

Add to My Stocks
$34.35 $0.4 (1.18%) BDGE stock closing price Feb 16, 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
2018-02-16 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 40,163 32.33 3.93
2018-02-14 32.6 33.65 32.6 33.65 96,699 32.05 3.89
2018-02-13 32.2 33.05 32.2 32.9 48,983 31.33 3.8
2018-02-12 32.85 32.9 32.1 32.55 35,526 31 3.76
2018-02-09 32.55 33.1 32 32.8 38,998 31.24 3.79
2018-02-08 33.2 33.2 32.2 32.25 37,720 30.71 3.73
2018-02-07 32.6 33.2 32.6 32.95 31,447 31.38 3.81
2018-02-06 32.1 33.5 32.1 32.9 63,446 31.33 3.8
2018-02-05 33.9 34.6 32.7 32.78 40,775 31.21 3.79
2018-02-02 33.85 34.6 33.82 34.2 30,918 18 4.1
2018-02-01 34.25 34.25 33.6 33.8 67,526 17.79 4.05
2018-01-31 34.65 34.7 34.05 34.3 47,636 18.05 4.11
2018-01-30 34.55 35.35 34.25 34.6 34,239 18.21 4.15
2018-01-29 35.2 35.3 35.05 35.1 36,394 18.47 4.21
2018-01-26 35.25 35.35 34.97 35.35 25,815 18.61 4.24
2018-01-25 35.6 35.6 34.75 35.2 30,524 18.53 4.22
2018-01-24 36.2 36.3 35.15 35.25 47,155 18.55 4.23
2018-01-23 35.8 36.15 35.57 35.9 48,765 18.9 4.31
2018-01-22 36 36.25 35.85 35.9 17,775 18.9 4.31
2018-01-19 35.85 36.33 35.85 36.3 40,790 19.11 4.35
2018-01-18 36.9 36.9 36.1 36.1 36,388 19 4.33
2018-01-17 37.2 37.2 36.65 37 64,081 19.47 4.44
2018-01-16 37.2 37.75 36.85 37 41,171 19.47 4.44
2018-01-12 36.45 37.4 36.2 37.2 39,627 19.58 4.46
2018-01-11 35.6 36.5 35.6 36.3 28,399 19.11 4.35
2018-01-10 35.2 35.95 35.2 35.55 13,983 18.71 4.26
2018-01-09 34.95 36.23 34.95 35.25 17,975 18.55 4.23
2018-01-08 35.3 35.3 34.9 35 24,470 18.42 4.2
2018-01-05 35.15 35.45 34.95 35.4 21,132 18.63 4.25
2018-01-04 35.2 35.73 35 35.15 20,542 18.5 4.22
2018-01-03 35.25 35.25 34.76 35.15 137,458 18.5 4.22
2018-01-02 35.08 35.65 34.9 35.4 41,744 18.63 4.25
2017-12-29 35.25 35.35 34.85 35 70,253 18.42 4.2
2017-12-28 35.05 35.3 34.87 35.2 23,456 18.53 4.22
2017-12-27 35.1 35.75 34.85 35.05 19,925 18.45 4.2
2017-12-26 35.32 35.5 35 35.1 33,534 18.47 4.21
2017-12-22 35.8 36 35.15 35.65 30,048 18.76 4.28
2017-12-21 35.65 36.05 35.6 35.8 42,199 18.84 4.29
2017-12-20 36.1 36.1 35.3 35.3 30,344 18.58 4.23
2017-12-19 36.45 36.45 35.6 35.9 31,652 18.9 4.31
2017-12-18 36.5 36.75 35.88 36.4 27,132 19.16 4.37
2017-12-15 35 36.5 35 36.3 106,644 19.11 4.35
2017-12-14 35 35.15 34.5 35.05 97,878 18.45 4.2
2017-12-13 34.85 35.53 34.05 34.95 22,273 18.4 4.19
2017-12-12 34.45 35.12 34.45 34.8 16,748 18.32 4.17
2017-12-11 34.5 34.6 34.2 34.4 18,367 18.11 4.13
2017-12-08 35.45 35.45 34.45 34.5 28,157 18.16 4.14
2017-12-07 35.4 35.65 35 35.3 21,626 18.58 4.23
2017-12-06 35.35 35.85 34.92 35.4 22,062 18.63 4.25
2017-12-05 36.2 36.2 35.35 35.5 22,956 18.68 4.26
2017-12-04 36.6 36.9 35.95 36.05 33,546 18.97 4.32
2017-12-01 35.85 35.85 34.7 35.8 23,942 18.84 4.29
2017-11-30 36.75 36.75 35.5 35.95 38,059 18.92 4.31
2017-11-29 36.5 37 35.95 36.3 102,621 19.11 4.35
2017-11-28 34.8 36.45 34.25 36.35 29,781 19.13 4.36
2017-11-27 34.4 35 34.4 34.8 15,973 18.32 4.17
2017-11-24 34.9 34.9 33.65 34.5 12,153 18.16 4.14
2017-11-23 0 0 0 34.75 0 - -
2017-11-22 34.95 35.1 34.73 34.75 20,327 18.29 4.17
2017-11-21 34.8 35.25 34.6 34.85 27,269 18.34 4.18
2017-11-20 34.45 34.7 33.3 34.7 33,026 18.26 4.16
2017-11-17 34.1 34.75 34 34.5 18,507 18.16 4.14
2017-11-16 34.4 35 33.2 34.3 29,898 18.05 4.11
2017-11-15 33.75 34.4 33.15 34.1 28,876 17.95 4.09
2017-11-14 33.65 34.25 33.2 34.15 26,520 17.97 4.1
2017-11-13 33 34 32.75 33.75 25,119 17.76 4.05
2017-11-10 33.15 33.75 33 33.3 23,167 17.53 3.99
2017-11-09 33.2 33.3 32.7 33.05 33,598 17.4 3.96
2017-11-08 33.6 33.8 33 33.35 42,029 17.55 4
2017-11-07 35.05 35.3 33.7 33.8 50,011 17.79 4.05
2017-11-06 35.25 35.3 34.85 35.2 19,588 18.53 4.22
2017-11-03 35.5 35.7 35.2 35.2 29,692 18.53 4.22
2017-11-02 34.95 36 34.8 35.8 15,222 18.84 4.29
2017-11-01 35.8 35.85 34.53 34.85 17,093 18.34 4.18
2017-10-31 35.45 36.2 35.3 35.5 38,811 18.68 4.26
2017-10-30 36.9 36.9 35.1 35.35 21,281 18.61 4.24
2017-10-27 35.45 37.15 34.64 36.85 43,333 19.4 4.42
2017-10-26 35.15 35.4 34.9 35.4 19,222 18.63 4.25
2017-10-25 34.85 35 34.35 34.9 20,979 18.18 4.3
2017-10-24 34.5 35 34.5 34.8 30,291 18.13 4.29
2017-10-23 34.65 34.65 34.25 34.4 27,356 17.92 4.24
2017-10-20 34.85 35 34.5 34.6 24,036 18.02 4.27
2017-10-19 34.25 34.8 34.25 34.5 19,454 17.97 4.25
2017-10-18 34.35 34.95 34.35 34.75 14,116 18.1 4.29
2017-10-17 34.85 34.85 34.15 34.15 22,093 17.79 4.21
2017-10-16 34.7 34.95 34.5 34.85 13,557 18.15 4.3
2017-10-13 34.5 34.85 34.15 34.65 18,732 18.05 4.27
2017-10-12 34.7 34.85 34.08 34.4 20,637 17.92 4.24
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 Price19.4May 01,2013
Avg Stock Price28.03

Bridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio32.71Feb 16,2018
Min PE Ratio13.02May 01,2013
Avg PE Ratio19.01

Bridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.26Nov 19,2015
Min PS Ratio2.64May 01,2013
Avg PS Ratio3.82

BDGE Industry Peers

Company Price Change (%)
Camden National (CAC)43.090.15 (0.35%)
Tristate Capital (TSC)23.150.05 (0.22%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Financial Institutions (FISI)31.40.3 (0.96%)
Arrow Financial (AROW)33.20.2 (0.61%)
Tompkins Financial (TMP)79.951.5 (1.84%)
Financial Institutions (FISI)31.40.3 (0.96%)

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 50,271 typically implies breaking news or earnings release. BDGE stock saw an opening price of $33.85, and a closing price of $34.35 on Feb 16, 2018. Looking at Bridge Bancorp stock history data, the P/S ratio was at a low of 2.64 on May 01, 2013.