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 |
| Jan 14, 2019 | $26.88 | $27.38 | $26.88 | $27.20 | 40 832 |
| Jan 11, 2019 | $27.18 | $27.18 | $26.61 | $27.02 | 33 351 |
| Jan 10, 2019 | $26.72 | $27.37 | $26.68 | $27.04 | 44 827 |
| Jan 09, 2019 | $26.32 | $27.33 | $26.32 | $27.00 | 42 126 |
| Jan 08, 2019 | $27.29 | $27.50 | $26.83 | $27.37 | 26 101 |
| Jan 07, 2019 | $26.96 | $27.06 | $26.14 | $26.95 | 61 073 |
| Jan 04, 2019 | $26.51 | $26.95 | $25.62 | $26.95 | 38 696 |
| Jan 03, 2019 | $26.08 | $26.63 | $25.81 | $26.07 | 24 017 |
| Jan 02, 2019 | $25.18 | $26.40 | $25.18 | $26.28 | 50 608 |
| Dec 31, 2018 | $25.43 | $25.92 | $24.97 | $25.49 | 81 433 |
| Dec 28, 2018 | $25.31 | $26.00 | $25.26 | $25.35 | 46 940 |
| Dec 27, 2018 | $25.09 | $25.57 | $24.50 | $25.24 | 36 434 |
| Dec 26, 2018 | $24.43 | $25.56 | $24.31 | $25.29 | 53 662 |
| Dec 24, 2018 | $24.73 | $25.33 | $24.12 | $24.39 | 16 602 |
| Dec 21, 2018 | $24.86 | $25.22 | $24.69 | $24.80 | 189 119 |
| Dec 20, 2018 | $25.23 | $26.12 | $24.94 | $24.99 | 67 740 |
| Dec 19, 2018 | $26.09 | $26.23 | $25.13 | $25.22 | 36 253 |
| Dec 18, 2018 | $26.78 | $26.78 | $25.94 | $26.06 | 47 583 |
| Dec 17, 2018 | $26.97 | $27.48 | $26.51 | $26.62 | 49 437 |
| Dec 14, 2018 | $27.10 | $27.48 | $26.80 | $27.00 | 49 796 |
| Dec 13, 2018 | $27.81 | $28.21 | $27.21 | $27.24 | 25 109 |
| Dec 12, 2018 | $27.55 | $28.27 | $27.55 | $27.77 | 35 068 |
| Dec 11, 2018 | $27.77 | $27.95 | $27.20 | $27.27 | 21 658 |
| Dec 10, 2018 | $27.45 | $27.58 | $26.74 | $27.57 | 40 418 |
| Dec 07, 2018 | $27.63 | $28.36 | $27.16 | $27.46 | 34 761 |
