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 |
Historical Bridge Bancorp prices
Date | Open | High | Low | Close | Volume |
2019-07-15 | $29.35 | $29.35 | $28.90 | $29.03 | 16 381 |
2019-07-12 | $29.19 | $29.72 | $29.19 | $29.35 | 20 711 |
2019-07-11 | $28.99 | $29.25 | $28.90 | $29.11 | 16 853 |
2019-07-10 | $29.40 | $29.62 | $28.95 | $29.03 | 17 055 |
2019-07-09 | $29.39 | $29.44 | $29.00 | $29.31 | 8 607 |
2019-07-08 | $29.13 | $29.29 | $28.98 | $29.17 | 33 537 |
2019-07-05 | $28.87 | $29.40 | $28.73 | $29.39 | 11 292 |
2019-07-03 | $28.87 | $29.56 | $28.52 | $28.80 | 5 216 |
2019-07-02 | $29.30 | $29.30 | $28.50 | $28.84 | 18 205 |
2019-07-01 | $29.68 | $29.77 | $29.28 | $29.48 | 19 078 |
2019-06-28 | $28.91 | $30.09 | $28.70 | $29.46 | 88 137 |
2019-06-27 | $28.35 | $28.83 | $28.35 | $28.75 | 32 870 |
2019-06-26 | $28.41 | $28.54 | $28.31 | $28.34 | 13 025 |
2019-06-25 | $27.91 | $28.43 | $27.78 | $28.33 | 24 630 |
2019-06-24 | $28.63 | $29.01 | $27.78 | $27.87 | 23 423 |
2019-06-21 | $28.57 | $28.85 | $28.42 | $28.62 | 36 692 |
2019-06-20 | $28.56 | $28.63 | $28.19 | $28.55 | 15 730 |
2019-06-19 | $28.85 | $28.89 | $28.29 | $28.37 | 20 198 |
2019-06-18 | $28.21 | $28.69 | $28.21 | $28.61 | 13 271 |
2019-06-17 | $28.51 | $29.46 | $28.08 | $28.18 | 15 423 |
2019-06-14 | $28.23 | $28.79 | $27.95 | $28.49 | 27 597 |
2019-06-13 | $28.37 | $28.59 | $28.17 | $28.18 | 25 494 |
2019-06-12 | $28.28 | $28.50 | $28.10 | $28.25 | 15 742 |
2019-06-11 | $28.36 | $28.83 | $28.17 | $28.43 | 24 483 |
2019-06-10 | $28.53 | $28.74 | $28.30 | $28.48 | 13 508 |