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 |
| Feb 12, 2021 | $27.44 | $27.44 | $26.38 | $26.98 | 132 349 |
| Feb 11, 2021 | $26.37 | $27.39 | $25.81 | $27.37 | 315 521 |
| Feb 10, 2021 | $26.69 | $26.95 | $26.12 | $26.52 | 227 562 |
| Feb 09, 2021 | $25.96 | $26.73 | $25.60 | $26.41 | 186 881 |
| Feb 08, 2021 | $25.99 | $26.36 | $25.63 | $25.96 | 216 672 |
| Feb 05, 2021 | $27.27 | $27.28 | $25.80 | $25.86 | 223 560 |
| Feb 04, 2021 | $25.90 | $27.48 | $25.90 | $27.38 | 322 617 |
| Feb 03, 2021 | $25.45 | $26.33 | $24.55 | $26.12 | 412 526 |
| Feb 02, 2021 | $26.23 | $26.50 | $24.17 | $25.59 | 724 882 |
| Feb 01, 2021 | $25.11 | $26.55 | $24.48 | $25.41 | 399 706 |
| Jan 29, 2021 | $27.73 | $28.66 | $24.34 | $24.43 | 3 766 163 |
| Jan 28, 2021 | $28.06 | $28.12 | $26.93 | $27.83 | 440 579 |
| Jan 27, 2021 | $28.43 | $28.84 | $27.46 | $27.69 | 474 637 |
| Jan 26, 2021 | $29.00 | $29.92 | $28.53 | $29.07 | 1 081 561 |
| Jan 25, 2021 | $26.87 | $27.26 | $26.11 | $27.16 | 118 448 |
| Jan 22, 2021 | $26.28 | $27.27 | $26.04 | $27.24 | 238 601 |
| Jan 21, 2021 | $26.46 | $27.07 | $26.05 | $26.69 | 206 920 |
| Jan 20, 2021 | $27.16 | $27.16 | $25.70 | $26.52 | 270 182 |
| Jan 19, 2021 | $27.36 | $27.54 | $26.87 | $27.38 | 86 888 |
| Jan 15, 2021 | $27.25 | $27.31 | $26.60 | $26.98 | 85 718 |
| Jan 14, 2021 | $27.43 | $27.81 | $27.14 | $27.52 | 104 657 |
| Jan 13, 2021 | $26.21 | $27.37 | $26.21 | $27.03 | 79 248 |
| Jan 12, 2021 | $26.81 | $27.69 | $26.81 | $27.40 | 100 498 |
| Jan 11, 2021 | $25.75 | $26.60 | $25.54 | $26.56 | 113 809 |
| Jan 08, 2021 | $26.26 | $26.26 | $25.13 | $25.98 | 82 420 |
