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 |
| Jan 10, 2020 | $32.35 | $32.35 | $31.90 | $32.09 | 28 965 |
| Jan 09, 2020 | $32.42 | $32.74 | $32.27 | $32.31 | 20 665 |
| Jan 08, 2020 | $32.50 | $32.71 | $32.35 | $32.51 | 25 396 |
| Jan 07, 2020 | $32.65 | $32.90 | $32.17 | $32.26 | 29 752 |
| Jan 06, 2020 | $32.73 | $33.00 | $32.58 | $32.74 | 28 244 |
| Jan 03, 2020 | $33.04 | $33.41 | $32.88 | $33.11 | 50 390 |
| Jan 02, 2020 | $33.67 | $33.67 | $33.13 | $33.49 | 48 091 |
| Dec 31, 2019 | $33.37 | $33.72 | $33.37 | $33.53 | 35 159 |
| Dec 30, 2019 | $33.52 | $33.81 | $33.46 | $33.56 | 30 366 |
| Dec 27, 2019 | $33.80 | $34.12 | $33.57 | $33.66 | 30 236 |
| Dec 26, 2019 | $33.77 | $33.92 | $33.69 | $33.86 | 23 031 |
| Dec 24, 2019 | $33.65 | $33.88 | $33.65 | $33.88 | 14 876 |
| Dec 23, 2019 | $33.92 | $33.92 | $33.68 | $33.84 | 65 410 |
| Dec 20, 2019 | $33.93 | $34.06 | $33.62 | $33.81 | 98 899 |
| Dec 19, 2019 | $33.80 | $33.96 | $33.73 | $33.92 | 28 711 |
| Dec 18, 2019 | $34.24 | $34.24 | $33.76 | $33.90 | 44 802 |
| Dec 17, 2019 | $33.94 | $34.25 | $33.81 | $34.08 | 35 337 |
| Dec 16, 2019 | $33.26 | $34.00 | $33.26 | $33.82 | 74 955 |
| Dec 13, 2019 | $33.00 | $33.28 | $32.66 | $33.25 | 62 564 |
| Dec 12, 2019 | $32.72 | $33.30 | $32.72 | $33.15 | 84 837 |
| Dec 11, 2019 | $32.70 | $32.95 | $32.53 | $32.75 | 86 082 |
| Dec 10, 2019 | $32.89 | $33.19 | $32.64 | $32.70 | 98 040 |
| Dec 09, 2019 | $33.00 | $33.04 | $32.74 | $32.86 | 26 237 |
| Dec 06, 2019 | $32.98 | $33.24 | $32.85 | $33.06 | 40 726 |
| Dec 05, 2019 | $32.74 | $32.84 | $32.66 | $32.71 | 29 253 |
