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 |
| Feb 20, 2019 | $33.59 | $33.88 | $33.23 | $33.79 | 20 419 |
| Feb 19, 2019 | $33.11 | $33.79 | $32.25 | $33.49 | 32 375 |
| Feb 15, 2019 | $32.55 | $33.38 | $32.55 | $33.13 | 42 816 |
| Feb 14, 2019 | $32.80 | $32.80 | $32.40 | $32.42 | 26 545 |
| Feb 13, 2019 | $32.15 | $33.04 | $32.02 | $32.80 | 35 011 |
| Feb 12, 2019 | $31.98 | $32.38 | $31.91 | $32.14 | 18 361 |
| Feb 11, 2019 | $31.48 | $31.95 | $31.38 | $31.87 | 14 858 |
| Feb 08, 2019 | $31.40 | $31.48 | $31.21 | $31.46 | 31 501 |
| Feb 07, 2019 | $31.50 | $31.67 | $31.41 | $31.46 | 22 347 |
| Feb 06, 2019 | $31.53 | $31.58 | $31.39 | $31.40 | 20 407 |
| Feb 05, 2019 | $31.68 | $31.68 | $31.20 | $31.52 | 33 070 |
| Feb 04, 2019 | $31.21 | $31.61 | $30.98 | $31.53 | 27 798 |
| Feb 01, 2019 | $31.04 | $31.08 | $30.61 | $31.04 | 20 042 |
| Jan 31, 2019 | $30.66 | $30.93 | $30.39 | $30.79 | 45 004 |
| Jan 30, 2019 | $30.90 | $30.90 | $30.48 | $30.68 | 34 499 |
| Jan 29, 2019 | $30.72 | $31.26 | $30.04 | $30.63 | 61 441 |
| Jan 28, 2019 | $28.26 | $28.92 | $28.15 | $28.41 | 21 676 |
| Jan 25, 2019 | $28.84 | $28.84 | $28.24 | $28.43 | 27 198 |
| Jan 24, 2019 | $28.60 | $28.60 | $27.88 | $28.34 | 21 454 |
| Jan 23, 2019 | $28.17 | $28.29 | $28.05 | $28.14 | 28 439 |
| Jan 22, 2019 | $27.81 | $28.50 | $27.81 | $28.18 | 54 064 |
| Jan 18, 2019 | $27.69 | $28.31 | $27.60 | $28.10 | 42 682 |
| Jan 17, 2019 | $27.47 | $27.86 | $27.24 | $27.67 | 30 976 |
| Jan 16, 2019 | $27.67 | $29.95 | $27.61 | $27.83 | 76 616 |
| Jan 15, 2019 | $27.10 | $27.50 | $26.88 | $27.41 | 31 670 |
