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 |
| Mar 17, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 16, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 15, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 14, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 11, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 10, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 09, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 08, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 07, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 04, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 03, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 02, 2022 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| Mar 01, 2022 | $33.80 | $33.87 | $32.30 | $32.52 | 167 893 |
| Feb 28, 2022 | $33.87 | $34.17 | $33.76 | $33.99 | 152 807 |
| Feb 25, 2022 | $33.28 | $34.25 | $33.28 | $34.23 | 96 000 |
| Feb 24, 2022 | $32.94 | $33.26 | $32.08 | $33.14 | 209 564 |
| Feb 23, 2022 | $34.68 | $34.90 | $33.86 | $33.94 | 103 426 |
| Feb 22, 2022 | $34.95 | $35.09 | $34.34 | $34.51 | 116 683 |
| Feb 18, 2022 | $34.85 | $35.32 | $34.85 | $35.18 | 164 847 |
| Feb 17, 2022 | $35.05 | $35.16 | $34.76 | $35.05 | 181 625 |
| Feb 16, 2022 | $34.58 | $35.30 | $34.37 | $35.20 | 105 883 |
| Feb 15, 2022 | $34.21 | $34.85 | $34.21 | $34.84 | 105 238 |
| Feb 14, 2022 | $34.32 | $34.54 | $33.75 | $33.96 | 125 371 |
| Feb 11, 2022 | $33.53 | $34.62 | $33.53 | $34.21 | 113 375 |
| Feb 10, 2022 | $34.71 | $34.76 | $34.12 | $34.17 | 169 318 |
