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 |
| May 02, 2019 | $31.17 | $31.31 | $31.01 | $31.01 | 13 844 |
| May 01, 2019 | $30.53 | $31.18 | $30.38 | $30.80 | 55 162 |
| Apr 30, 2019 | $31.46 | $31.46 | $30.74 | $30.99 | 28 429 |
| Apr 29, 2019 | $30.90 | $31.60 | $30.83 | $31.47 | 18 621 |
| Apr 26, 2019 | $30.61 | $30.97 | $30.23 | $30.72 | 18 135 |
| Apr 25, 2019 | $30.64 | $30.88 | $29.87 | $30.54 | 29 930 |
| Apr 24, 2019 | $30.27 | $31.50 | $29.41 | $30.54 | 57 249 |
| Apr 23, 2019 | $30.59 | $31.64 | $30.21 | $31.30 | 45 287 |
| Apr 22, 2019 | $31.06 | $31.11 | $30.20 | $30.45 | 16 711 |
| Apr 18, 2019 | $31.57 | $31.60 | $30.76 | $31.13 | 21 989 |
| Apr 17, 2019 | $31.77 | $31.91 | $31.27 | $31.69 | 30 718 |
| Apr 16, 2019 | $31.35 | $32.00 | $31.35 | $31.92 | 20 092 |
| Apr 15, 2019 | $31.79 | $31.79 | $31.29 | $31.34 | 33 366 |
| Apr 12, 2019 | $31.25 | $31.80 | $30.84 | $31.78 | 67 866 |
| Apr 11, 2019 | $31.00 | $31.14 | $30.82 | $30.99 | 36 705 |
| Apr 10, 2019 | $30.42 | $31.05 | $30.28 | $30.98 | 28 421 |
| Apr 09, 2019 | $30.60 | $31.00 | $30.30 | $30.42 | 22 848 |
| Apr 08, 2019 | $30.99 | $31.15 | $30.83 | $30.84 | 28 075 |
| Apr 05, 2019 | $30.91 | $31.01 | $30.80 | $31.00 | 27 694 |
| Apr 04, 2019 | $30.52 | $30.90 | $30.21 | $30.90 | 11 695 |
| Apr 03, 2019 | $30.34 | $30.61 | $30.11 | $30.51 | 26 353 |
| Apr 02, 2019 | $30.24 | $30.41 | $29.95 | $30.10 | 21 907 |
| Apr 01, 2019 | $29.90 | $30.59 | $29.57 | $30.23 | 86 741 |
| Mar 29, 2019 | $29.64 | $29.64 | $28.88 | $29.30 | 40 877 |
| Mar 28, 2019 | $29.16 | $29.47 | $28.77 | $29.46 | 17 569 |
