Bridge Bancorp, Inc. - Price History
Stock symbol BDGE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BDGE (Bridge Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.43 | $24.43 |
| June 2023 | $24.43 | $24.43 |
| May 2023 | $24.43 | $24.43 |
| April 2023 | $24.43 | $24.43 |
| March 2023 | $24.48 | $24.48 |
| February 2023 | $24.48 | $24.48 |
| January 2023 | $24.48 | $24.48 |
| December 2022 | $24.48 | $24.48 |
| November 2022 | $24.48 | $24.48 |
| October 2022 | $24.48 | $24.48 |
| September 2022 | $24.48 | $24.48 |
| August 2022 | $24.48 | $24.48 |
| July 2022 | $24.48 | $24.48 |
| June 2022 | $24.48 | $24.48 |
| May 2022 | $24.48 | $24.48 |
| April 2022 | $24.48 | $24.48 |
| March 2022 | $24.48 | $24.48 |
| February 2022 | $24.48 | $24.48 |
| January 2022 | $24.48 | $24.48 |
| December 2021 | $24.48 | $24.48 |
| November 2021 | $24.48 | $24.48 |
| October 2021 | $24.48 | $24.48 |
| September 2021 | $24.48 | $24.48 |
| August 2021 | $24.48 | $24.48 |
| July 2021 | $24.48 | $24.48 |
| June 2021 | $24.48 | $24.48 |
| May 2021 | $24.48 | $24.48 |
| April 2021 | $24.48 | $24.48 |
| March 2021 | $24.48 | $24.48 |
| January 2021 | $24.43 | $24.43 |
| December 2020 | $24.18 | $24.18 |
| November 2020 | $22.32 | $22.32 |
| October 2020 | $19.54 | $19.54 |
| September 2020 | $17.22 | $17.43 |
| August 2020 | $19.76 | $20.01 |
| July 2020 | $17.87 | $18.09 |
| June 2020 | $22.28 | $22.84 |
| May 2020 | $20.77 | $21.30 |
| April 2020 | $20.18 | $20.69 |
| March 2020 | $20.36 | $21.16 |
| February 2020 | $26.48 | $27.52 |
| January 2020 | $29.20 | $30.35 |
| December 2019 | $32.02 | $33.53 |
| November 2019 | $31.21 | $32.68 |
| October 2019 | $30.94 | $32.40 |
| September 2019 | $28.01 | $29.56 |
| August 2019 | $25.50 | $26.91 |
| July 2019 | $27.68 | $29.21 |
| June 2019 | $27.69 | $29.46 |
| May 2019 | $26.16 | $27.83 |
| April 2019 | $29.13 | $30.99 |
| March 2019 | $27.34 | $29.30 |
| February 2019 | $30.77 | $32.97 |
| January 2019 | $28.73 | $30.79 |
| December 2018 | $23.59 | $25.49 |
| November 2018 | $27.32 | $29.52 |
| October 2018 | $27.49 | $29.70 |
| September 2018 | $30.50 | $33.20 |
| August 2018 | $32.16 | $35 |
| July 2018 | $32.89 | $35.80 |
| June 2018 | $32.82 | $35.95 |
| May 2018 | $33.74 | $36.95 |
| April 2018 | $30.04 | $32.90 |
| March 2018 | $30.41 | $33.55 |
| February 2018 | $30.10 | $33.20 |
| January 2018 | $31.09 | $34.30 |
| December 2017 | $31.53 | $35 |
| November 2017 | $32.38 | $35.95 |
| October 2017 | $31.98 | $35.50 |
| September 2017 | $30.38 | $33.95 |
| August 2017 | $27.65 | $30.90 |
| July 2017 | $29.08 | $32.50 |
| June 2017 | $29.59 | $33.30 |
| May 2017 | $29.55 | $33.25 |
| April 2017 | $32.21 | $36.25 |
| March 2017 | $30.88 | $35 |
| February 2017 | $31.46 | $35.65 |
| January 2017 | $31.90 | $36.15 |
| December 2016 | $33.23 | $37.90 |
| November 2016 | $29.50 | $33.65 |
| October 2016 | $24.15 | $27.55 |
| September 2016 | $24.86 | $28.59 |
| August 2016 | $25.92 | $29.81 |
| July 2016 | $25.31 | $29.11 |
| June 2016 | $24.51 | $28.40 |
| May 2016 | $25.86 | $29.97 |
| April 2016 | $26.27 | $30.44 |
| March 2016 | $26.10 | $30.47 |
| February 2016 | $24.33 | $28.41 |
| January 2016 | $24.93 | $29.11 |
| December 2015 | $25.84 | $30.43 |
| November 2015 | $27.07 | $31.88 |
| October 2015 | $24.38 | $28.71 |
| September 2015 | $22.50 | $26.71 |
| August 2015 | $22.20 | $26.36 |
| July 2015 | $21.78 | $25.86 |
| June 2015 | $22.29 | $26.69 |
| May 2015 | $20.64 | $24.71 |
| April 2015 | $21.10 | $25.27 |
| March 2015 | $21.38 | $25.83 |
| February 2015 | $20.56 | $24.83 |
| January 2015 | $20.43 | $24.68 |
| December 2014 | $21.95 | $26.75 |
| November 2014 | $20.92 | $25.49 |
| October 2014 | $21.55 | $26.26 |
| September 2014 | $19.22 | $23.65 |
| August 2014 | $20.21 | $24.86 |
| July 2014 | $19.43 | $23.90 |
| June 2014 | $19.31 | $23.99 |
| May 2014 | $19.81 | $24.61 |
| April 2014 | $19.58 | $24.32 |
| March 2014 | $21.30 | $26.71 |
| February 2014 | $21 | $26.33 |
| January 2014 | $19.62 | $24.60 |
| December 2013 | $20.36 | $26 |
| November 2013 | $19.49 | $24.89 |
| October 2013 | $18.08 | $23.09 |
| September 2013 | $16.67 | $21.50 |
| August 2013 | $16.41 | $21.16 |
| July 2013 | $16.62 | $21.44 |
| June 2013 | $17.28 | $22.50 |
| May 2013 | $16.44 | $21.41 |
| April 2013 | $15.51 | $20.19 |
| March 2013 | $16.34 | $21.51 |
| February 2013 | $16 | $21.06 |
| January 2013 | $15.53 | $20.44 |
| December 2012 | $15.45 | $20.34 |
| November 2012 | $15.06 | $20.05 |
| October 2012 | $15.02 | $20 |
| September 2012 | $17.33 | $23.31 |
| August 2012 | $15.05 | $20.25 |
| July 2012 | $14.90 | $20.05 |
| June 2012 | $17.36 | $23.59 |
| May 2012 | $14.42 | $19.60 |
| April 2012 | $14.34 | $19.48 |
| March 2012 | $15.26 | $20.97 |
| February 2012 | $14.60 | $20.06 |
| January 2012 | $14.05 | $19.30 |
| December 2011 | $14.33 | $19.90 |
| November 2011 | $13.90 | $19.31 |
| October 2011 | $13.86 | $19.25 |
| September 2011 | $13.02 | $18.30 |
| August 2011 | $13.98 | $19.65 |
| July 2011 | $14.83 | $20.84 |
| June 2011 | $14.98 | $21.28 |
| May 2011 | $15.43 | $21.92 |
| April 2011 | $15.07 | $21.40 |
| March 2011 | $15.59 | $22.37 |
| February 2011 | $15.42 | $22.13 |
| January 2011 | $15.82 | $22.70 |
| December 2010 | $17.18 | $24.65 |
| November 2010 | $16.83 | $24.37 |
| October 2010 | $16.08 | $23.28 |
| September 2010 | $17.10 | $24.99 |
| August 2010 | $15.04 | $21.98 |
| July 2010 | $17.88 | $26.12 |
| June 2010 | $16.47 | $24.28 |
| May 2010 | $15.10 | $22.26 |
| April 2010 | $15.83 | $23.33 |
| March 2010 | $15.71 | $23.40 |
| February 2010 | $15.40 | $22.94 |
| January 2010 | $15.83 | $23.58 |
| December 2009 | $16.14 | $24.04 |
| November 2009 | $14.02 | $21.08 |
| October 2009 | $14.11 | $21.22 |
| September 2009 | $16.03 | $24.33 |
| August 2009 | $17.41 | $26.42 |
| July 2009 | $18.72 | $28.41 |
| June 2009 | $17.78 | $27.22 |
| May 2009 | $16.56 | $25.35 |
| April 2009 | $13.22 | $20.23 |
| March 2009 | $12.89 | $19.96 |
| February 2009 | $12.14 | $18.80 |
| January 2009 | $12.17 | $18.85 |
| December 2008 | $11.95 | $18.50 |
| November 2008 | $12.92 | $20.25 |
| October 2008 | $11.51 | $18.04 |
| September 2008 | $12.46 | $19.75 |
| August 2008 | $13.72 | $21.75 |
| July 2008 | $13.59 | $21.55 |
| June 2008 | $13.21 | $21.17 |
| May 2008 | $12.60 | $20.20 |
| April 2008 | $12.79 | $20.50 |
| March 2008 | $12.49 | $20.24 |
| February 2008 | $13.88 | $22.50 |
| January 2008 | $13.58 | $22 |
| December 2007 | $14.99 | $24.30 |
| November 2007 | $14.98 | $24.50 |
| October 2007 | $15.04 | $24.60 |
| September 2007 | $14.99 | $24.75 |
| August 2007 | $14.78 | $24.40 |
| July 2007 | $14.54 | $24 |
| June 2007 | $14.60 | $24.10 |
| May 2007 | $14.78 | $24.40 |
| April 2007 | $14.84 | $24.50 |
| March 2007 | $14.88 | $24.80 |
| February 2007 | $14.79 | $24.65 |
| January 2007 | $14.67 | $24.45 |
| December 2006 | $14.40 | $24 |
| November 2006 | $14.88 | $25.05 |
| October 2006 | $15.18 | $25.55 |
| September 2006 | $15.30 | $25.75 |
| August 2006 | $15.30 | $25.75 |
| July 2006 | $15.15 | $25.50 |
| June 2006 | $15.02 | $25.50 |
| May 2006 | $15.31 | $26 |
| April 2006 | $15.46 | $26.25 |
| March 2006 | $15.46 | $26.50 |
| February 2006 | $14.59 | $25 |
| January 2006 | $14.29 | $24.50 |
| December 2005 | $14.41 | $24.70 |
| November 2005 | $15.03 | $26 |
| October 2005 | $14.16 | $24.50 |
| September 2005 | $15.09 | $26.10 |
| August 2005 | $16.62 | $28.75 |
| July 2005 | $16.07 | $27.80 |
| June 2005 | $15.15 | $26.20 |
| May 2005 | $16.50 | $28.80 |
| April 2005 | $16.88 | $29.45 |
| March 2005 | $17.82 | $31.10 |
| February 2005 | $17.64 | $31 |
| January 2005 | $17.36 | $30.50 |
| December 2004 | $17.42 | $30.60 |
| November 2004 | $17.52 | $31 |
| October 2004 | $16.96 | $30 |
| September 2004 | $17.10 | $30.25 |
| August 2004 | $16.58 | $29.50 |
| July 2004 | $15.59 | $27.75 |
| June 2004 | $17.05 | $30.33 |
| May 2004 | $15.09 | $27 |
| April 2004 | $15.65 | $28 |
| March 2004 | $15.46 | $27.67 |
| February 2004 | $13.69 | $24.50 |
| January 2004 | $13.32 | $23.83 |
| December 2003 | $13.04 | $23.33 |
| November 2003 | $11.60 | $21 |
| October 2003 | $11.60 | $21 |
| September 2003 | $11.64 | $21.07 |
| August 2003 | $11.78 | $21.47 |
| July 2003 | $10.72 | $19.53 |
| June 2003 | $9.88 | $18 |
| May 2003 | $9.88 | $18 |
| April 2003 | $9.37 | $17.07 |
| March 2003 | $8.82 | $16.07 |
| February 2003 | $8.51 | $15.50 |
| January 2003 | $8.45 | $15.39 |
| December 2002 | $8.20 | $14.93 |
| November 2002 | $8.61 | $15.80 |
| October 2002 | $8.47 | $15.53 |
| September 2002 | $8.54 | $15.67 |
| August 2002 | $8.85 | $16.33 |
| July 2002 | $8.99 | $16.60 |
| June 2002 | $9.30 | $17.17 |
| May 2002 | $8.94 | $16.50 |
| April 2002 | $7.58 | $14 |
| March 2002 | $7.31 | $13.50 |
| February 2002 | $6.76 | $12.57 |
| January 2002 | $6.45 | $12 |
| December 2001 | $6.49 | $12.07 |
| November 2001 | $6.40 | $12 |
| October 2001 | $6.22 | $11.67 |
| September 2001 | $6.42 | $12.03 |
| August 2001 | $6.63 | $12.43 |
| July 2001 | $6.58 | $12.33 |
| June 2001 | $6.65 | $12.47 |
| May 2001 | $6.49 | $12.17 |
| April 2001 | $6.49 | $12.17 |
| March 2001 | $5.91 | $11.08 |
| February 2001 | $5.87 | $11 |
| January 2001 | $5.69 | $10.67 |
| December 2000 | $5.78 | $10.83 |
| November 2000 | $5.78 | $10.92 |
| October 2000 | $5.69 | $10.75 |
| September 2000 | $5.95 | $11.25 |
| August 2000 | $5.82 | $11.08 |
| July 2000 | $5.95 | $11.33 |
| June 2000 | $5.69 | $10.83 |
| May 2000 | $5.91 | $11.33 |
| April 2000 | $5.56 | $10.67 |
| March 2000 | $5.56 | $10.67 |
| February 2000 | $5.60 | $10.83 |
| January 2000 | $6.73 | $13 |
| December 1999 | $7.07 | $13.67 |
| November 1999 | $7.12 | $13.83 |
| October 1999 | $7.12 | $13.83 |
| September 1999 | $6.82 | $13.33 |
| August 1999 | $6.57 | $12.83 |
| July 1999 | $6.57 | $12.83 |
| June 1999 | $6.35 | $12.42 |
| May 1999 | $6.19 | $12.17 |
| April 1999 | $6.66 | $13.08 |
| March 1999 | $7.28 | $14.29 |
| February 1999 | $6.84 | $13.50 |
| January 1999 | $7.26 | $14.33 |
| December 1998 | $8.28 | $16.33 |
| November 1998 | $8.36 | $16.67 |
| October 1998 | $7.94 | $15.83 |
| September 1998 | $8.09 | $16.12 |
| August 1998 | $7.58 | $15.11 |
| July 1998 | $7.24 | $14.44 |
| June 1998 | $6.95 | $13.86 |
| May 1998 | $7.51 | $15.05 |
| April 1998 | $7.26 | $14.55 |
| March 1998 | $7.76 | $15.55 |
| February 1998 | $7.87 | $15.78 |
| January 1998 | $5.99 | $12 |
| December 1997 | $5.54 | $11.11 |
| November 1997 | $4.92 | $10 |
| October 1997 | $4.81 | $9.78 |
| September 1997 | $3.94 | $8 |
| August 1997 | $3.56 | $7.22 |
| July 1997 | $3.01 | $6.11 |
| June 1997 | $2.71 | $5.50 |
| May 1997 | $2.24 | $4.59 |
| April 1997 | $2.24 | $4.59 |
| March 1997 | $2.24 | $4.59 |
| February 1997 | $2.24 | $4.59 |
| January 1997 | $2.20 | $4.52 |
BDGE
Price: $24.43
52 week price:
Dividend Yield: 2.91%
Forward Dividend Yield: 3.92%
Payout Ratio Range:
Earnings Per Share: 2.37 USD
P/E Ratio: 11.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 3.8 million
Market Capitalization: 482.7 million
Average Dividend Frequency: 3