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 |
| Jun 02, 2021 | $35.09 | $35.39 | $34.34 | $34.44 | 97 865 |
| Jun 01, 2021 | $35.00 | $35.45 | $34.50 | $34.93 | 163 242 |
| May 28, 2021 | $34.67 | $34.79 | $33.99 | $34.71 | 83 626 |
| May 27, 2021 | $34.18 | $34.82 | $34.00 | $34.71 | 152 402 |
| May 26, 2021 | $33.53 | $33.91 | $33.32 | $33.81 | 125 371 |
| May 25, 2021 | $34.95 | $35.35 | $33.46 | $33.48 | 177 758 |
| May 24, 2021 | $35.69 | $35.87 | $34.70 | $34.97 | 136 613 |
| May 21, 2021 | $35.27 | $35.79 | $34.89 | $35.60 | 218 205 |
| May 20, 2021 | $34.72 | $35.00 | $34.35 | $34.98 | 180 512 |
| May 19, 2021 | $33.70 | $34.67 | $33.42 | $34.54 | 179 314 |
| May 18, 2021 | $34.49 | $34.72 | $34.07 | $34.21 | 133 731 |
| May 17, 2021 | $34.60 | $34.86 | $34.13 | $34.48 | 108 041 |
| May 14, 2021 | $34.34 | $34.82 | $33.85 | $34.73 | 114 034 |
| May 13, 2021 | $32.07 | $34.30 | $32.07 | $34.12 | 133 440 |
| May 12, 2021 | $33.69 | $34.50 | $32.65 | $32.79 | 165 764 |
| May 11, 2021 | $33.65 | $34.28 | $33.10 | $33.28 | 104 408 |
| May 10, 2021 | $35.00 | $35.06 | $33.98 | $34.06 | 238 195 |
| May 07, 2021 | $33.98 | $34.67 | $33.93 | $34.60 | 96 189 |
| May 06, 2021 | $34.18 | $34.18 | $33.38 | $34.07 | 133 223 |
| May 05, 2021 | $34.62 | $34.62 | $33.52 | $33.92 | 154 377 |
| May 04, 2021 | $33.32 | $34.06 | $33.16 | $34.00 | 184 993 |
| May 03, 2021 | $33.17 | $33.87 | $33.12 | $33.37 | 192 997 |
| Apr 30, 2021 | $32.68 | $34.00 | $32.34 | $33.12 | 170 178 |
| Apr 29, 2021 | $33.53 | $33.76 | $32.87 | $33.25 | 69 638 |
| Apr 28, 2021 | $32.97 | $33.21 | $32.57 | $33.00 | 86 645 |
