NASDAQ:BDGE
Delisted
Bridge Bancorp Stock Price (Quote)
$32.52
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.52 | $32.52 | Friday, 27th May 2022 BDGE stock ended at $32.52. During the day the stock fluctuated 0% from a day low at $32.52 to a day high of $32.52. |
| 90 days | $32.30 | $34.17 | |
| 52 weeks | $29.22 | $38.35 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $31.44 | $33.31 | $31.20 | $31.51 | 137 725 |
| Jul 07, 2021 | $32.10 | $32.75 | $31.70 | $32.03 | 167 861 |
| Jul 06, 2021 | $33.04 | $33.04 | $31.94 | $32.35 | 111 051 |
| Jul 02, 2021 | $33.67 | $33.68 | $32.85 | $33.10 | 103 362 |
| Jul 01, 2021 | $33.81 | $33.90 | $33.40 | $33.67 | 125 684 |
| Jun 30, 2021 | $33.50 | $33.99 | $33.50 | $33.62 | 105 400 |
| Jun 29, 2021 | $34.42 | $34.71 | $33.76 | $33.84 | 117 424 |
| Jun 28, 2021 | $34.97 | $35.14 | $33.45 | $33.98 | 143 378 |
| Jun 25, 2021 | $34.72 | $35.47 | $34.72 | $35.09 | 448 712 |
| Jun 24, 2021 | $34.55 | $35.08 | $34.14 | $35.00 | 189 967 |
| Jun 23, 2021 | $34.00 | $34.58 | $33.70 | $34.20 | 174 109 |
| Jun 22, 2021 | $33.89 | $33.89 | $33.17 | $33.67 | 122 933 |
| Jun 21, 2021 | $33.00 | $34.18 | $33.00 | $33.99 | 159 981 |
| Jun 18, 2021 | $33.65 | $34.02 | $32.60 | $32.94 | 388 426 |
| Jun 17, 2021 | $35.56 | $35.56 | $33.95 | $34.12 | 130 806 |
| Jun 16, 2021 | $35.08 | $35.40 | $34.45 | $35.30 | 216 703 |
| Jun 15, 2021 | $34.34 | $35.10 | $33.88 | $35.08 | 194 581 |
| Jun 14, 2021 | $34.22 | $34.59 | $33.68 | $34.14 | 222 169 |
| Jun 11, 2021 | $33.59 | $34.20 | $33.45 | $34.13 | 151 232 |
| Jun 10, 2021 | $34.74 | $34.74 | $33.46 | $33.46 | 104 479 |
| Jun 09, 2021 | $34.72 | $34.74 | $34.21 | $34.39 | 92 387 |
| Jun 08, 2021 | $34.97 | $35.35 | $33.30 | $35.10 | 125 829 |
| Jun 07, 2021 | $35.16 | $35.50 | $34.59 | $35.23 | 133 684 |
| Jun 04, 2021 | $34.70 | $35.11 | $34.27 | $34.90 | 107 223 |
| Jun 03, 2021 | $34.49 | $34.85 | $34.10 | $34.50 | 97 779 |
