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 |
| Jun 07, 2019 | $28.23 | $28.52 | $28.04 | $28.17 | 25 931 |
| Jun 06, 2019 | $28.46 | $28.69 | $28.00 | $28.32 | 17 218 |
| Jun 05, 2019 | $28.79 | $29.10 | $27.81 | $28.55 | 32 284 |
| Jun 04, 2019 | $28.35 | $29.02 | $28.35 | $28.76 | 19 368 |
| Jun 03, 2019 | $27.76 | $28.43 | $27.52 | $27.97 | 39 190 |
| May 31, 2019 | $27.76 | $28.12 | $27.65 | $27.83 | 37 911 |
| May 30, 2019 | $27.69 | $28.72 | $25.47 | $27.94 | 50 703 |
| May 29, 2019 | $28.26 | $28.75 | $28.15 | $28.59 | 39 910 |
| May 28, 2019 | $28.64 | $29.36 | $28.49 | $28.52 | 33 468 |
| May 24, 2019 | $28.53 | $29.35 | $28.45 | $28.82 | 24 785 |
| May 23, 2019 | $29.08 | $29.09 | $28.22 | $28.36 | 22 826 |
| May 22, 2019 | $29.74 | $30.04 | $29.24 | $29.38 | 17 421 |
| May 21, 2019 | $29.64 | $30.43 | $29.53 | $29.80 | 15 083 |
| May 20, 2019 | $28.92 | $29.87 | $28.92 | $29.54 | 15 383 |
| May 17, 2019 | $29.07 | $30.03 | $28.73 | $29.25 | 47 701 |
| May 16, 2019 | $29.34 | $29.85 | $29.26 | $29.40 | 21 920 |
| May 15, 2019 | $29.27 | $29.50 | $28.98 | $29.25 | 33 606 |
| May 14, 2019 | $29.04 | $29.65 | $28.88 | $29.61 | 34 019 |
| May 13, 2019 | $29.73 | $30.52 | $28.96 | $29.02 | 27 926 |
| May 10, 2019 | $30.33 | $30.36 | $29.30 | $30.32 | 25 164 |
| May 09, 2019 | $30.12 | $30.62 | $29.73 | $30.37 | 32 952 |
| May 08, 2019 | $30.49 | $30.76 | $30.35 | $30.41 | 30 481 |
| May 07, 2019 | $31.43 | $31.45 | $30.34 | $30.53 | 38 156 |
| May 06, 2019 | $31.24 | $31.92 | $31.24 | $31.74 | 18 990 |
| May 03, 2019 | $31.25 | $31.88 | $31.25 | $31.68 | 29 343 |
