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 04, 2022 | $35.83 | $36.42 | $35.60 | $35.60 | 100 129 |
| Jan 03, 2022 | $35.27 | $36.09 | $35.27 | $35.63 | 132 135 |
| Dec 31, 2021 | $34.72 | $35.28 | $34.65 | $35.16 | 111 695 |
| Dec 30, 2021 | $35.03 | $35.30 | $34.72 | $34.74 | 140 701 |
| Dec 29, 2021 | $35.00 | $35.29 | $34.85 | $34.91 | 120 652 |
| Dec 28, 2021 | $34.91 | $35.27 | $34.23 | $35.00 | 63 557 |
| Dec 27, 2021 | $34.48 | $35.09 | $34.07 | $35.05 | 78 625 |
| Dec 23, 2021 | $34.47 | $34.76 | $34.20 | $34.43 | 68 503 |
| Dec 22, 2021 | $33.81 | $34.41 | $33.66 | $34.30 | 151 112 |
| Dec 21, 2021 | $33.46 | $33.90 | $33.46 | $33.77 | 176 000 |
| Dec 20, 2021 | $32.62 | $33.43 | $32.36 | $33.30 | 204 811 |
| Dec 17, 2021 | $33.53 | $34.09 | $32.60 | $33.08 | 1 185 435 |
| Dec 16, 2021 | $33.69 | $34.33 | $33.12 | $33.48 | 306 383 |
| Dec 15, 2021 | $33.24 | $33.69 | $32.91 | $33.38 | 271 796 |
| Dec 14, 2021 | $32.87 | $33.79 | $32.83 | $32.99 | 265 336 |
| Dec 13, 2021 | $33.33 | $33.64 | $32.66 | $32.86 | 296 682 |
| Dec 10, 2021 | $33.99 | $34.07 | $33.44 | $33.59 | 116 559 |
| Dec 09, 2021 | $33.99 | $34.17 | $33.60 | $33.84 | 120 749 |
| Dec 08, 2021 | $34.55 | $34.79 | $34.11 | $34.29 | 119 440 |
| Dec 07, 2021 | $35.13 | $35.32 | $34.49 | $34.60 | 114 220 |
| Dec 06, 2021 | $35.28 | $35.39 | $34.67 | $34.84 | 221 234 |
| Dec 03, 2021 | $35.10 | $35.38 | $34.23 | $34.37 | 190 583 |
| Dec 02, 2021 | $33.90 | $35.59 | $33.80 | $34.79 | 294 760 |
| Dec 01, 2021 | $35.58 | $35.61 | $33.89 | $33.98 | 151 251 |
| Nov 30, 2021 | $34.31 | $34.78 | $34.14 | $34.30 | 169 029 |
