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 |
| 2019-08-19 | $28.51 | $28.51 | $27.83 | $27.95 | 13 798 |
| 2019-08-16 | $27.50 | $28.12 | $27.50 | $28.07 | 18 124 |
| 2019-08-15 | $27.36 | $27.56 | $27.15 | $27.34 | 29 971 |
| 2019-08-14 | $27.15 | $27.68 | $26.99 | $27.22 | 26 397 |
| 2019-08-13 | $27.51 | $28.22 | $27.51 | $27.79 | 20 414 |
| 2019-08-12 | $27.40 | $27.81 | $27.22 | $27.61 | 16 837 |
| 2019-08-09 | $27.54 | $28.17 | $27.35 | $27.61 | 21 912 |
| 2019-08-08 | $27.36 | $28.08 | $27.36 | $27.55 | 51 101 |
| 2019-08-07 | $26.62 | $27.28 | $26.45 | $27.02 | 22 430 |
| 2019-08-06 | $27.33 | $27.42 | $26.66 | $27.21 | 32 063 |
| 2019-08-05 | $27.65 | $27.72 | $26.78 | $27.29 | 111 400 |
| 2019-08-02 | $28.35 | $28.43 | $28.02 | $28.22 | 37 918 |
| 2019-08-01 | $29.20 | $29.41 | $28.30 | $28.35 | 44 580 |
| 2019-07-31 | $29.29 | $29.94 | $29.20 | $29.21 | 65 115 |
| 2019-07-30 | $28.70 | $29.81 | $28.44 | $29.40 | 40 038 |
| 2019-07-29 | $29.22 | $29.51 | $28.83 | $28.94 | 26 013 |
| 2019-07-26 | $28.46 | $29.41 | $28.46 | $29.22 | 43 414 |
| 2019-07-25 | $28.85 | $29.15 | $28.43 | $28.60 | 11 972 |
| 2019-07-24 | $27.77 | $29.23 | $27.77 | $28.99 | 36 289 |
| 2019-07-23 | $28.48 | $28.71 | $28.40 | $28.41 | 14 020 |
| 2019-07-22 | $28.45 | $28.71 | $28.12 | $28.58 | 36 230 |
| 2019-07-19 | $28.45 | $28.74 | $28.45 | $28.51 | 24 128 |
| 2019-07-18 | $28.77 | $28.92 | $28.68 | $28.82 | 16 651 |
| 2019-07-17 | $28.85 | $29.14 | $28.74 | $28.77 | 25 067 |
| 2019-07-16 | $28.98 | $29.16 | $28.95 | $29.01 | 13 294 |
