Historical Stock Price
| Home |
| Free Dividend Report |
| BDGE Dividend History |
| BDGE Historical Stock Prices |
| Preferred Stock Newsletter |
| BDGE Options Chain |
| Stock Message Boards |
BDGE (BDGE) has the following price history information. Looking back at BDGE historical stock prices for the last five trading days, on January 25, 2021, BDGE opened at $26.87, traded as high as $27.26 and as low as $26.11, and closed at $27.16. Trading volume was a total of 178.70K shares. On January 26, 2021, BDGE opened at $29.00, traded as high as $29.92 and as low as $28.53, and closed at $29.07. Trading volume was a total of 1.08M shares. On January 27, 2021, BDGE opened at $28.43, traded as high as $28.84 and as low as $27.46, and closed at $27.69. Trading volume was a total of 474.70K shares. On January 28, 2021, BDGE opened at $28.06, traded as high as $28.12 and as low as $26.93, and closed at $27.83. Trading volume was a total of 444.60K shares. On January 29, 2021, BDGE opened at $27.73, traded as high as $28.66 and as low as $24.34, and closed at $24.43. Trading volume was a total of 3.79M shares.
BDGE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BDGE shares, starting with a $10,000 purchase of BDGE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/29/2021 | ||
| Start price/share: | $25.18 | ||
| End price/share: | $24.43 | ||
| Starting shares: | 397.14 | ||
| Ending shares: | 492.98 | ||
| Dividends reinvested/share: | $6.02 | ||
| Total return: | 20.43% | ||
| Average Annual Total Return: | 2.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,042.53 | ||
| Years: | 6.78 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/29/2021 | ||
| Start price/share: | $25.18 | ||
| End price/share: | $24.43 | ||
| Dividends collected/share: | $6.02 | ||
| Total return: | 20.93% | ||
| Average Annual Total Return: | 2.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,090.26 | ||
| Years: | 6.78 | ||
 | |||||
| BDGE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/25/2021 | $26.87 | $27.26 | $26.11 | $27.16 | 178.70K |
| 01/26/2021 | $29.00 | $29.92 | $28.53 | $29.07 | 1.08M |
| 01/27/2021 | $28.43 | $28.84 | $27.46 | $27.69 | 474.70K |
| 01/28/2021 | $28.06 | $28.12 | $26.93 | $27.83 | 444.60K |
| 01/29/2021 | $27.73 | $28.66 | $24.34 | $24.43 | 3.79M |
|
| About BDGE |
| Bridge Bancorp is a bank holding company. Through its subsidiary, Co. is engaged in commercial and consumer banking business, including accepting time, savings and demand deposits from the consumers, businesses and local municipalities in its market area. Co. also provides the Certificate of Deposit Account Registry Service and Insured Cash Sweep programs. In addition, Co. provides merchant credit and debit card processing, automated teller machines, cash management services, lockbox processing, online banking services, remote deposit capture, safe deposit boxes, and individual retirement accounts as well as investment services through Bridge Financial Services LLC. |
| BDGE Historical Closing Prices | |
| Date | Close |
| 01/25/2021 | $27.16 |
| 01/26/2021 | $29.07 |
| 01/27/2021 | $27.69 |
| 01/28/2021 | $27.83 |
| 01/29/2021 | $24.43 |
| Financials Historical Prices |
| BDGE is categorized under the Financials sector; below are some other companies in the same sector:
BDJ Historical Stock Prices Also explore: BDGE shares outstanding history
|
Free BDGE Email Alerts:
BDGE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.