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 |
| Nov 04, 2016 | $27.00 | $27.40 | $27.00 | $27.25 | 103 300 |
| Nov 03, 2016 | $27.25 | $27.25 | $26.90 | $27.15 | 50 000 |
| Nov 02, 2016 | $27.35 | $27.40 | $27.05 | $27.05 | 45 800 |
| Nov 01, 2016 | $27.50 | $27.60 | $27.30 | $27.35 | 45 900 |
| Oct 31, 2016 | $28.00 | $28.15 | $27.50 | $27.55 | 68 000 |
| Oct 28, 2016 | $27.60 | $28.30 | $27.45 | $28.05 | 90 600 |
| Oct 27, 2016 | $27.60 | $28.00 | $27.45 | $27.65 | 62 900 |
| Oct 26, 2016 | $27.75 | $27.78 | $27.45 | $27.55 | 41 800 |
| Oct 25, 2016 | $28.30 | $28.30 | $27.65 | $27.75 | 29 900 |
| Oct 24, 2016 | $28.00 | $28.30 | $27.95 | $28.00 | 66 800 |
| Oct 21, 2016 | $27.95 | $28.10 | $27.85 | $28.00 | 24 600 |
| Oct 20, 2016 | $28.00 | $28.20 | $27.80 | $28.15 | 14 000 |
| Oct 19, 2016 | $28.15 | $28.15 | $27.90 | $27.95 | 42 700 |
| Oct 18, 2016 | $28.15 | $28.30 | $28.00 | $27.92 | 19 300 |
| Oct 17, 2016 | $28.15 | $28.35 | $28.00 | $27.77 | 16 900 |
| Oct 14, 2016 | $28.22 | $28.66 | $28.05 | $28.08 | 65 900 |
| Oct 13, 2016 | $28.11 | $28.18 | $28.00 | $27.81 | 71 300 |
| Oct 12, 2016 | $28.48 | $28.57 | $28.23 | $28.04 | 13 100 |
| Oct 11, 2016 | $28.47 | $28.58 | $28.29 | $28.18 | 45 200 |
| Oct 10, 2016 | $28.47 | $28.76 | $28.42 | $28.26 | 39 300 |
| Oct 07, 2016 | $28.60 | $28.60 | $28.25 | $28.17 | 57 400 |
| Oct 06, 2016 | $28.50 | $28.64 | $28.39 | $28.36 | 34 100 |
| Oct 05, 2016 | $28.60 | $28.72 | $28.51 | $28.30 | 38 100 |
| Oct 04, 2016 | $28.55 | $28.74 | $28.43 | $28.30 | 22 900 |
| Oct 03, 2016 | $28.41 | $28.47 | $28.25 | $28.23 | 28 000 |
