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 |
| Sep 24, 2019 | $29.79 | $29.90 | $29.54 | $29.63 | 40 068 |
| Sep 23, 2019 | $29.68 | $30.02 | $29.39 | $29.95 | 26 650 |
| Sep 20, 2019 | $29.37 | $29.84 | $29.24 | $29.68 | 97 904 |
| Sep 19, 2019 | $29.66 | $30.37 | $29.43 | $29.43 | 27 435 |
| Sep 18, 2019 | $29.60 | $29.99 | $29.25 | $29.71 | 36 982 |
| Sep 17, 2019 | $29.62 | $29.69 | $29.04 | $29.59 | 24 732 |
| Sep 16, 2019 | $29.88 | $30.69 | $29.68 | $29.81 | 43 375 |
| Sep 13, 2019 | $29.98 | $30.41 | $29.82 | $30.12 | 48 208 |
| Sep 12, 2019 | $29.26 | $29.97 | $28.86 | $29.78 | 45 922 |
| Sep 11, 2019 | $28.59 | $29.54 | $27.95 | $29.40 | 39 447 |
| Sep 10, 2019 | $27.92 | $28.78 | $27.52 | $28.48 | 20 540 |
| Sep 09, 2019 | $27.00 | $28.16 | $26.84 | $28.00 | 51 653 |
| Sep 06, 2019 | $27.16 | $27.39 | $26.70 | $26.87 | 21 411 |
| Sep 05, 2019 | $27.06 | $27.67 | $26.84 | $27.21 | 33 534 |
| Sep 04, 2019 | $26.64 | $26.76 | $26.46 | $26.71 | 32 214 |
| Sep 03, 2019 | $26.71 | $26.81 | $26.13 | $26.43 | 32 525 |
| Aug 30, 2019 | $26.90 | $26.92 | $26.66 | $26.91 | 24 987 |
| Aug 29, 2019 | $26.95 | $27.26 | $26.65 | $26.87 | 43 393 |
| Aug 28, 2019 | $26.11 | $27.00 | $26.11 | $26.59 | 29 166 |
| Aug 27, 2019 | $27.02 | $27.31 | $26.41 | $26.42 | 37 103 |
| Aug 26, 2019 | $26.63 | $26.95 | $26.39 | $26.90 | 19 959 |
| Aug 23, 2019 | $26.87 | $27.41 | $26.44 | $26.46 | 56 171 |
| Aug 22, 2019 | $27.72 | $27.72 | $27.23 | $27.23 | 18 638 |
| Aug 21, 2019 | $27.44 | $27.47 | $27.21 | $27.32 | 22 224 |
| Aug 20, 2019 | $27.25 | $27.68 | $27.15 | $27.28 | 23 294 |
