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 27, 2019 | $29.48 | $29.48 | $28.70 | $29.17 | 24 935 |
| Mar 26, 2019 | $28.44 | $29.17 | $28.44 | $29.14 | 35 667 |
| Mar 25, 2019 | $27.69 | $28.51 | $27.41 | $28.36 | 83 747 |
| Mar 22, 2019 | $29.25 | $29.28 | $27.53 | $27.56 | 203 954 |
| Mar 21, 2019 | $29.77 | $30.00 | $29.33 | $29.39 | 39 675 |
| Mar 20, 2019 | $30.76 | $30.87 | $29.86 | $29.86 | 45 788 |
| Mar 19, 2019 | $31.40 | $31.40 | $30.66 | $30.67 | 29 302 |
| Mar 18, 2019 | $31.01 | $31.45 | $31.01 | $31.41 | 73 185 |
| Mar 15, 2019 | $31.49 | $31.70 | $31.06 | $31.22 | 118 858 |
| Mar 14, 2019 | $31.72 | $31.75 | $31.38 | $31.48 | 35 087 |
| Mar 13, 2019 | $32.00 | $32.11 | $31.61 | $31.69 | 52 347 |
| Mar 12, 2019 | $32.20 | $32.72 | $31.93 | $31.96 | 11 669 |
| Mar 11, 2019 | $31.65 | $32.27 | $31.46 | $32.15 | 18 061 |
| Mar 08, 2019 | $31.34 | $31.78 | $31.34 | $31.66 | 13 860 |
| Mar 07, 2019 | $31.83 | $31.89 | $31.32 | $31.43 | 24 475 |
| Mar 06, 2019 | $32.91 | $32.91 | $31.78 | $31.90 | 21 221 |
| Mar 05, 2019 | $32.93 | $32.98 | $32.63 | $32.83 | 14 613 |
| Mar 04, 2019 | $33.12 | $33.25 | $32.80 | $32.93 | 20 458 |
| Mar 01, 2019 | $32.67 | $33.25 | $32.66 | $33.25 | 17 367 |
| Feb 28, 2019 | $32.76 | $33.24 | $32.76 | $32.97 | 44 917 |
| Feb 27, 2019 | $32.86 | $33.20 | $32.76 | $32.94 | 13 101 |
| Feb 26, 2019 | $33.18 | $33.38 | $32.83 | $32.87 | 26 698 |
| Feb 25, 2019 | $33.42 | $33.67 | $33.15 | $33.22 | 25 539 |
| Feb 22, 2019 | $33.50 | $33.84 | $33.00 | $33.20 | 72 939 |
| Feb 21, 2019 | $33.50 | $33.71 | $33.15 | $33.49 | 31 144 |
