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 |
| Dec 06, 2018 | $27.09 | $27.67 | $26.87 | $27.62 | 36 653 |
| Dec 04, 2018 | $28.87 | $29.00 | $27.39 | $27.45 | 51 950 |
| Dec 03, 2018 | $29.83 | $30.05 | $29.04 | $29.15 | 33 159 |
| Nov 30, 2018 | $29.43 | $29.88 | $29.43 | $29.52 | 52 396 |
| Nov 29, 2018 | $29.79 | $29.94 | $29.11 | $29.52 | 27 677 |
| Nov 28, 2018 | $29.01 | $29.93 | $28.66 | $29.79 | 37 896 |
| Nov 27, 2018 | $29.35 | $29.35 | $28.82 | $29.11 | 23 543 |
| Nov 26, 2018 | $29.65 | $29.76 | $29.37 | $29.41 | 39 841 |
| Nov 23, 2018 | $29.22 | $29.86 | $29.22 | $29.62 | 13 906 |
| Nov 21, 2018 | $29.23 | $29.77 | $28.62 | $29.26 | 12 345 |
| Nov 20, 2018 | $29.37 | $29.71 | $28.97 | $29.22 | 36 954 |
| Nov 19, 2018 | $29.96 | $29.96 | $29.29 | $29.61 | 17 122 |
| Nov 16, 2018 | $29.75 | $30.20 | $29.42 | $29.91 | 30 133 |
| Nov 15, 2018 | $29.03 | $30.02 | $29.03 | $29.90 | 26 852 |
| Nov 14, 2018 | $30.42 | $30.56 | $29.05 | $29.25 | 33 159 |
| Nov 13, 2018 | $29.95 | $30.48 | $29.56 | $30.17 | 19 751 |
| Nov 12, 2018 | $30.12 | $30.49 | $29.27 | $29.94 | 26 314 |
| Nov 09, 2018 | $30.48 | $30.99 | $30.05 | $30.12 | 34 130 |
| Nov 08, 2018 | $29.79 | $30.60 | $29.79 | $30.53 | 33 218 |
| Nov 07, 2018 | $29.76 | $29.95 | $29.30 | $29.91 | 26 761 |
| Nov 06, 2018 | $29.50 | $30.00 | $29.11 | $29.75 | 21 224 |
| Nov 05, 2018 | $29.83 | $30.00 | $29.44 | $29.55 | 18 636 |
| Nov 02, 2018 | $29.80 | $30.25 | $29.53 | $29.85 | 29 605 |
| Nov 01, 2018 | $29.79 | $30.58 | $29.44 | $29.68 | 29 291 |
| Oct 31, 2018 | $30.29 | $30.60 | $29.55 | $29.70 | 49 261 |
