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 |
| 2022-02-09 | $34.68 | $34.72 | $34.03 | $34.21 | 153 385 |
| 2022-02-08 | $34.30 | $34.86 | $34.28 | $34.70 | 121 732 |
| 2022-02-07 | $34.30 | $34.41 | $34.01 | $34.18 | 113 706 |
| 2022-02-04 | $34.49 | $34.64 | $33.80 | $34.30 | 178 468 |
| 2022-02-03 | $34.81 | $34.96 | $34.15 | $34.29 | 110 955 |
| 2022-02-02 | $34.77 | $34.77 | $33.91 | $34.24 | 124 834 |
| 2022-02-01 | $34.62 | $34.77 | $34.10 | $34.70 | 161 705 |
| 2022-01-31 | $33.74 | $34.96 | $33.74 | $34.96 | 220 741 |
| 2022-01-28 | $34.45 | $35.43 | $34.11 | $34.93 | 194 478 |
| 2022-01-27 | $35.90 | $36.88 | $35.01 | $35.10 | 100 073 |
| 2022-01-26 | $36.79 | $37.30 | $35.60 | $35.94 | 118 928 |
| 2022-01-25 | $36.19 | $37.02 | $35.71 | $36.58 | 111 146 |
| 2022-01-24 | $36.45 | $36.65 | $35.72 | $36.52 | 133 595 |
| 2022-01-21 | $35.74 | $37.13 | $35.43 | $36.12 | 203 152 |
| 2022-01-20 | $36.60 | $37.14 | $35.65 | $35.73 | 104 483 |
| 2022-01-19 | $37.77 | $37.82 | $36.67 | $36.70 | 102 125 |
| 2022-01-18 | $38.10 | $38.20 | $37.55 | $37.67 | 104 214 |
| 2022-01-14 | $37.27 | $38.14 | $37.05 | $38.12 | 89 989 |
| 2022-01-13 | $37.16 | $38.00 | $37.12 | $37.63 | 107 910 |
| 2022-01-12 | $36.94 | $37.34 | $36.73 | $37.20 | 115 677 |
| 2022-01-11 | $36.88 | $36.90 | $36.37 | $36.86 | 128 175 |
| 2022-01-10 | $36.79 | $36.96 | $36.37 | $36.90 | 119 835 |
| 2022-01-07 | $36.66 | $36.85 | $36.32 | $36.52 | 57 346 |
| 2022-01-06 | $35.63 | $36.74 | $35.61 | $36.64 | 113 799 |
| 2022-01-05 | $35.93 | $35.97 | $35.28 | $35.38 | 102 797 |
