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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $31.35 | $31.89 | $30.94 | $31.00 | 31 781 |
| Feb 14, 2020 | $31.72 | $31.79 | $31.25 | $31.39 | 29 554 |
| Feb 13, 2020 | $31.58 | $31.79 | $31.48 | $31.70 | 32 918 |
| Feb 12, 2020 | $31.78 | $31.86 | $31.63 | $31.75 | 29 926 |
| Feb 11, 2020 | $31.52 | $32.00 | $31.50 | $31.52 | 35 468 |
| Feb 10, 2020 | $31.05 | $31.48 | $31.05 | $31.48 | 59 156 |
| Feb 07, 2020 | $31.43 | $31.47 | $31.11 | $31.25 | 46 013 |
| Feb 06, 2020 | $31.75 | $31.75 | $31.42 | $31.56 | 41 853 |
| Feb 05, 2020 | $31.48 | $31.76 | $31.17 | $31.60 | 41 066 |
| Feb 04, 2020 | $31.05 | $31.44 | $30.94 | $31.19 | 52 888 |
| Feb 03, 2020 | $30.38 | $30.89 | $30.29 | $30.66 | 58 674 |
| Jan 31, 2020 | $31.70 | $31.70 | $30.31 | $30.35 | 59 995 |
| Jan 30, 2020 | $32.23 | $32.23 | $30.88 | $31.71 | 49 453 |
| Jan 29, 2020 | $31.51 | $32.09 | $31.14 | $31.33 | 41 461 |
| Jan 28, 2020 | $31.83 | $31.93 | $31.44 | $31.60 | 40 830 |
| Jan 27, 2020 | $31.58 | $32.07 | $31.57 | $31.73 | 36 692 |
| Jan 24, 2020 | $32.05 | $32.20 | $31.76 | $31.92 | 41 649 |
| Jan 23, 2020 | $32.22 | $32.37 | $31.62 | $32.19 | 52 097 |
| Jan 22, 2020 | $32.86 | $32.86 | $32.31 | $32.48 | 38 445 |
| Jan 21, 2020 | $32.76 | $32.98 | $32.60 | $32.72 | 49 383 |
| Jan 17, 2020 | $33.29 | $33.58 | $32.71 | $32.89 | 37 847 |
| Jan 16, 2020 | $32.72 | $33.31 | $32.40 | $33.03 | 31 595 |
| Jan 15, 2020 | $32.55 | $32.76 | $32.38 | $32.54 | 32 802 |
| Jan 14, 2020 | $32.70 | $33.02 | $32.53 | $32.74 | 42 075 |
| Jan 13, 2020 | $31.95 | $33.08 | $31.95 | $32.74 | 41 356 |
