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 |
| Mar 22, 2021 | $32.30 | $32.63 | $30.76 | $31.18 | 97 257 |
| Mar 19, 2021 | $31.02 | $32.69 | $30.02 | $32.57 | 602 304 |
| Mar 18, 2021 | $32.58 | $33.40 | $31.33 | $32.17 | 157 542 |
| Mar 17, 2021 | $32.43 | $32.68 | $31.84 | $32.27 | 82 526 |
| Mar 16, 2021 | $32.46 | $32.46 | $31.51 | $32.35 | 120 514 |
| Mar 15, 2021 | $33.28 | $33.28 | $32.03 | $32.66 | 100 926 |
| Mar 12, 2021 | $32.50 | $33.32 | $32.49 | $33.12 | 125 091 |
| Mar 11, 2021 | $32.28 | $32.38 | $31.61 | $32.38 | 89 395 |
| Mar 10, 2021 | $31.80 | $32.47 | $30.82 | $32.19 | 112 747 |
| Mar 09, 2021 | $32.05 | $32.05 | $30.98 | $31.52 | 154 638 |
| Mar 08, 2021 | $31.83 | $32.73 | $31.13 | $32.18 | 202 134 |
| Mar 05, 2021 | $30.95 | $31.19 | $30.24 | $30.96 | 282 855 |
| Mar 04, 2021 | $30.71 | $31.35 | $29.97 | $30.14 | 173 480 |
| Mar 03, 2021 | $30.32 | $31.44 | $29.99 | $30.52 | 178 236 |
| Mar 02, 2021 | $30.20 | $30.84 | $29.75 | $29.95 | 121 588 |
| Mar 01, 2021 | $30.09 | $30.36 | $29.40 | $30.28 | 120 653 |
| Feb 26, 2021 | $30.12 | $30.14 | $29.07 | $29.41 | 278 477 |
| Feb 25, 2021 | $30.77 | $31.42 | $30.05 | $30.41 | 206 410 |
| Feb 24, 2021 | $29.41 | $31.37 | $29.40 | $30.80 | 302 742 |
| Feb 23, 2021 | $28.78 | $29.44 | $28.65 | $29.04 | 223 833 |
| Feb 22, 2021 | $28.18 | $28.94 | $28.00 | $28.76 | 142 737 |
| Feb 19, 2021 | $27.70 | $28.24 | $27.56 | $28.16 | 153 261 |
| Feb 18, 2021 | $27.58 | $27.70 | $27.27 | $27.60 | 146 121 |
| Feb 17, 2021 | $27.32 | $27.77 | $27.08 | $27.69 | 130 574 |
| Feb 16, 2021 | $27.33 | $27.51 | $26.74 | $27.03 | 154 933 |
