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 12, 2016 | $36.80 | $36.90 | $36.45 | $36.70 | 100 857 |
| Dec 09, 2016 | $36.75 | $37.25 | $36.55 | $36.85 | 92 773 |
| Dec 08, 2016 | $35.95 | $37.25 | $35.80 | $36.75 | 63 938 |
| Dec 07, 2016 | $35.15 | $36.10 | $35.10 | $35.85 | 41 446 |
| Dec 06, 2016 | $34.75 | $35.40 | $34.60 | $35.25 | 60 504 |
| Dec 05, 2016 | $33.75 | $34.65 | $33.75 | $34.65 | 52 337 |
| Dec 02, 2016 | $34.30 | $34.35 | $33.65 | $33.65 | 93 359 |
| Dec 01, 2016 | $33.85 | $34.45 | $33.85 | $34.35 | 54 695 |
| Nov 30, 2016 | $33.50 | $33.90 | $33.39 | $33.65 | 118 373 |
| Nov 29, 2016 | $33.00 | $33.50 | $33.00 | $33.30 | 42 020 |
| Nov 28, 2016 | $33.35 | $33.35 | $32.80 | $33.05 | 82 946 |
| Nov 25, 2016 | $33.15 | $33.50 | $33.15 | $33.35 | 23 326 |
| Nov 23, 2016 | $32.50 | $33.10 | $32.20 | $32.90 | 71 985 |
| Nov 22, 2016 | $31.10 | $32.50 | $31.10 | $32.30 | 285 788 |
| Nov 21, 2016 | $32.10 | $32.10 | $31.65 | $31.85 | 29 136 |
| Nov 18, 2016 | $31.40 | $32.20 | $30.95 | $32.00 | 67 399 |
| Nov 17, 2016 | $31.00 | $31.40 | $30.95 | $31.40 | 47 223 |
| Nov 16, 2016 | $30.65 | $30.90 | $30.00 | $30.90 | 54 597 |
| Nov 15, 2016 | $30.75 | $30.95 | $30.45 | $30.65 | 50 104 |
| Nov 14, 2016 | $31.15 | $31.90 | $30.80 | $31.00 | 53 616 |
| Nov 11, 2016 | $29.90 | $31.35 | $28.88 | $30.90 | 144 418 |
| Nov 10, 2016 | $28.90 | $29.95 | $28.35 | $29.75 | 74 181 |
| Nov 09, 2016 | $27.85 | $28.90 | $27.75 | $28.75 | 79 323 |
| Nov 08, 2016 | $27.85 | $28.00 | $27.60 | $27.75 | 33 854 |
| Nov 07, 2016 | $27.75 | $28.00 | $27.50 | $28.00 | 116 600 |
