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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $32.84 | $32.96 | $32.15 | $32.80 | 84 148 |
| Apr 26, 2021 | $33.24 | $33.86 | $32.65 | $32.85 | 169 636 |
| Apr 23, 2021 | $31.84 | $33.44 | $31.84 | $33.08 | 136 544 |
| Apr 22, 2021 | $32.20 | $32.32 | $31.50 | $31.72 | 101 784 |
| Apr 21, 2021 | $31.46 | $32.34 | $31.34 | $32.23 | 86 657 |
| Apr 20, 2021 | $32.68 | $32.68 | $31.51 | $31.67 | 125 575 |
| Apr 19, 2021 | $33.01 | $33.63 | $32.45 | $32.67 | 108 796 |
| Apr 16, 2021 | $33.25 | $33.38 | $32.84 | $33.16 | 107 677 |
| Apr 15, 2021 | $33.16 | $33.24 | $31.96 | $32.83 | 64 645 |
| Apr 14, 2021 | $31.96 | $32.85 | $31.96 | $32.76 | 120 233 |
| Apr 13, 2021 | $32.85 | $32.85 | $31.78 | $31.90 | 91 748 |
| Apr 12, 2021 | $32.39 | $33.07 | $32.37 | $32.94 | 81 691 |
| Apr 09, 2021 | $33.01 | $33.01 | $31.94 | $32.40 | 103 463 |
| Apr 08, 2021 | $31.48 | $31.95 | $30.80 | $31.94 | 105 571 |
| Apr 07, 2021 | $31.56 | $31.97 | $30.93 | $31.67 | 177 840 |
| Apr 06, 2021 | $31.70 | $33.98 | $31.65 | $31.86 | 218 385 |
| Apr 05, 2021 | $30.58 | $30.58 | $29.85 | $30.40 | 135 917 |
| Apr 01, 2021 | $29.87 | $30.20 | $29.51 | $30.05 | 176 079 |
| Mar 31, 2021 | $30.60 | $30.80 | $29.88 | $30.14 | 175 182 |
| Mar 30, 2021 | $30.43 | $31.24 | $30.16 | $30.65 | 115 934 |
| Mar 29, 2021 | $30.56 | $30.92 | $29.78 | $30.00 | 119 351 |
| Mar 26, 2021 | $30.90 | $31.12 | $30.42 | $30.87 | 86 880 |
| Mar 25, 2021 | $30.17 | $30.69 | $29.08 | $30.43 | 131 758 |
| Mar 24, 2021 | $30.34 | $31.29 | $29.75 | $29.85 | 133 232 |
| Mar 23, 2021 | $30.93 | $31.19 | $29.74 | $29.95 | 143 213 |
