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 |
| Sep 30, 2016 | $28.52 | $28.88 | $28.52 | $28.36 | 52 000 |
| Sep 29, 2016 | $28.90 | $28.98 | $28.44 | $28.21 | 31 200 |
| Sep 28, 2016 | $28.83 | $29.04 | $28.69 | $28.74 | 64 300 |
| Sep 27, 2016 | $28.69 | $29.08 | $28.68 | $28.65 | 85 700 |
| Sep 26, 2016 | $28.63 | $28.93 | $28.40 | $28.40 | 79 600 |
| Sep 23, 2016 | $28.75 | $28.90 | $28.62 | $28.55 | 84 200 |
| Sep 22, 2016 | $28.90 | $28.90 | $28.66 | $28.52 | 145 500 |
| Sep 21, 2016 | $28.95 | $29.00 | $28.57 | $28.37 | 74 000 |
| Sep 20, 2016 | $29.30 | $29.30 | $28.85 | $28.65 | 43 400 |
| Sep 19, 2016 | $29.03 | $29.51 | $29.03 | $28.86 | 119 700 |
| Sep 16, 2016 | $29.48 | $29.67 | $28.77 | $28.78 | 357 900 |
| Sep 15, 2016 | $29.19 | $29.75 | $29.15 | $29.12 | 65 900 |
| Sep 14, 2016 | $29.15 | $29.58 | $29.15 | $29.06 | 46 700 |
| Sep 13, 2016 | $29.47 | $29.47 | $29.11 | $29.04 | 68 300 |
| Sep 12, 2016 | $29.64 | $29.72 | $29.33 | $29.45 | 71 300 |
| Sep 09, 2016 | $29.61 | $29.87 | $29.61 | $29.39 | 141 800 |
| Sep 08, 2016 | $29.93 | $30.04 | $29.70 | $29.56 | 52 700 |
| Sep 07, 2016 | $29.55 | $30.03 | $29.55 | $29.68 | 86 300 |
| Sep 06, 2016 | $29.42 | $29.77 | $29.42 | $29.33 | 92 600 |
| Sep 02, 2016 | $29.59 | $29.77 | $29.40 | $29.28 | 84 800 |
| Sep 01, 2016 | $29.96 | $29.96 | $29.24 | $29.28 | 34 800 |
| Aug 31, 2016 | $30.00 | $30.16 | $29.38 | $29.57 | 52 300 |
| Aug 30, 2016 | $30.11 | $30.11 | $29.83 | $29.66 | 34 500 |
| Aug 29, 2016 | $29.78 | $30.04 | $29.73 | $29.57 | 26 300 |
| Aug 26, 2016 | $29.88 | $30.04 | $29.46 | $29.64 | 61 800 |
