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 |
| Oct 29, 2019 | $32.21 | $32.63 | $32.21 | $32.54 | 89 768 |
| Oct 28, 2019 | $32.22 | $32.91 | $32.10 | $32.52 | 64 403 |
| Oct 25, 2019 | $30.91 | $32.22 | $30.00 | $31.96 | 117 525 |
| Oct 24, 2019 | $30.13 | $30.13 | $29.56 | $29.75 | 46 817 |
| Oct 23, 2019 | $29.75 | $30.10 | $29.58 | $30.00 | 39 136 |
| Oct 22, 2019 | $29.81 | $30.32 | $29.59 | $29.99 | 36 654 |
| Oct 21, 2019 | $29.65 | $30.19 | $29.51 | $29.93 | 91 838 |
| Oct 18, 2019 | $29.28 | $29.74 | $29.28 | $29.59 | 50 613 |
| Oct 17, 2019 | $29.40 | $29.51 | $29.16 | $29.49 | 32 967 |
| Oct 16, 2019 | $29.61 | $29.82 | $29.42 | $29.50 | 58 293 |
| Oct 15, 2019 | $29.58 | $29.77 | $29.50 | $29.70 | 42 550 |
| Oct 14, 2019 | $29.39 | $29.54 | $29.24 | $29.49 | 32 390 |
| Oct 11, 2019 | $29.58 | $29.99 | $29.32 | $29.63 | 64 349 |
| Oct 10, 2019 | $29.00 | $29.49 | $29.00 | $29.16 | 38 841 |
| Oct 09, 2019 | $29.13 | $29.25 | $29.00 | $29.11 | 35 840 |
| Oct 08, 2019 | $29.34 | $29.38 | $28.76 | $28.99 | 45 814 |
| Oct 07, 2019 | $29.44 | $29.97 | $29.44 | $29.65 | 23 510 |
| Oct 04, 2019 | $29.29 | $29.48 | $29.02 | $29.48 | 33 524 |
| Oct 03, 2019 | $29.25 | $29.45 | $28.57 | $29.09 | 42 535 |
| Oct 02, 2019 | $29.06 | $29.41 | $28.89 | $29.26 | 62 296 |
| Oct 01, 2019 | $29.56 | $29.93 | $28.94 | $29.13 | 69 350 |
| Sep 30, 2019 | $29.58 | $29.87 | $29.56 | $29.56 | 39 312 |
| Sep 27, 2019 | $29.55 | $30.29 | $29.55 | $29.68 | 37 116 |
| Sep 26, 2019 | $30.01 | $30.05 | $29.54 | $29.60 | 21 878 |
| Sep 25, 2019 | $29.91 | $30.43 | $29.70 | $30.13 | 27 881 |
