11/1/13 15:36  | 10/2/13  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P.ad | 208 | 20.75 | 2 | 10 | 52 | 29 | I | 22 | 20 | 13 | 7 | 8 | 3 | 0 | -3 | -3 | 1 | 6 | 4 | 6 | 18 | 
10/4/13 17:35  | 10/2/13  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P.d | 208 | 20.75 | 1 | 10 | 52 | 29 | D | 27 | -4 | 3 | -8 | -2 | -2 | -3 | -1 | 0 | 4 | 5 | 20 | 24 | 15 | 
3/16/09 12:12  | 3/12/09  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 18 | 17.50 | 0 | 1 | 8 | 13 |  |  |  |  |  |  |  |  |  | 3 | 1 | 20 | 44 | 42 | 46 | 
3/12/09 15:57  | 3/12/09  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 37 | 18.25 | 0 | 2 | 20 | 12 |  |  |  |  |  |  |  |  |  | 2 | 5 | 13 | 50 | 47 | 47 | 
12/8/08 13:42  | 12/5/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 59 | 19.75 | 0 | 3 | 43 | 10 | D | -13 | -15 | -7 | -6 | -1 | 0 | -2 | -2 | 0 | 0 | -5 | -8 | 38 | 19 | 
12/4/08 13:21  | 12/3/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 33 | 20.00 | 0 | 2 | 31 | 7 | D | -15 | -17 | -6 | -8 | -4 | -2 | -2 | -3 | 0 | -1 | -4 | -5 | 39 | 18 | 
12/3/08 13:39  | 12/2/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 2 | 20.50 | 0 | 0 | 2 | 5 | D | -11 | -12 | 4 | -4 | 0 | -2 | 3 | 1 | -4 | -2 | -4 | -9 | 32 | 12 | 
11/13/08 11:44  | 11/11/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 4 | 20.00 | 0 | 0 | 4 | 5 | D | -15 | -17 | -6 | -6 | 0 | -1 | 7 | -2 | 0 | 2 | 0 | -4 | 12 | 4 | 
5/23/08 16:45  | 5/23/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 20 | 19.90 | 0 | 1 | 25 | 5 | D | -20 | -16 | -18 | -11 | 10 | -13 | -10 | -8 | 2 | 3 | 7 | 11 | 7 | 43 | 
5/23/08 08:55  | 5/21/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 10 | 20.25 | 0 | 1 | 14 | 4 | D | -20 | -16 | -18 | -11 | 10 | -13 | -10 | -8 | -1 | 2 | 6 | 10 | 6 | 42 | 
5/20/08 17:40  | 5/19/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 11 | 21.50 | 0 | 1 | 16 | 4 | D | -9 | -8 | -11 | -5 | 7 | 8 | 3 | -3 | -6 | -7 | -1 | 1 | -5 | 18 | 
5/16/08 11:31  | 5/15/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 4 | 21.40 | 0 | 0 | 7 | 3 | D | -13 | -7 | -11 | -3 | 6 | 12 | 1 | -2 | -1 | -9 | 1 | 0 | -6 | 6 | 
5/13/08 10:37  | 5/9/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 8 | 21.00 | 0 | 0 | 16 | 3 | D | -6 | -5 | -9 | -2 | 11 | 15 | 0 | 1 | -1 | -3 | -3 | 2 | -6 | 3 | 
5/7/08 12:04  | 5/6/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 9 | 21.28 | 0 | 0 | 19 | 2 | D | -12 | -7 | -12 | -1 | -1 | 8 | 10 | -3 | 2 | 2 | 0 | 1 | -11 | 0 | 
5/7/08 09:57  | 5/5/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 11 | 21.30 | 0 | 1 | 32 | 2 | D | -12 | -7 | -12 | -1 | -1 | 8 | 10 | -3 | 2 | 2 | 0 | 1 | -11 | 0 | 
5/5/08 15:41  | 5/2/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 12 | 22.02 | 0 | 1 | 56 | 2 | D | -6 | -2 | -6 | 5 | 10 | 28 | 23 | 14 | -1 | -3 | -12 | -4 | -14 | -6 | 
5/1/08 12:10  | 4/18/08  | BDGE | Bridge Bancorp Inc | NY | Financ | NtBnk | National Commercial Banks | Arturi Emanuel | NY | D |  | P | 18 | 20.00 | 0 | 1 | 900 | 1 | D | -16 | -12 | -15 | -6 | -1 | 6 | 7 | 5 | 9 | 7 | -1 | 7 | -4 | 3 |