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 |
| Aug 25, 2016 | $30.25 | $30.25 | $29.65 | $29.57 | 141 400 |
| Aug 24, 2016 | $30.34 | $30.56 | $29.89 | $30.28 | 75 000 |
| Aug 23, 2016 | $30.43 | $30.56 | $29.95 | $29.75 | 78 700 |
| Aug 22, 2016 | $30.27 | $30.62 | $30.01 | $29.87 | 59 300 |
| Aug 19, 2016 | $30.16 | $30.58 | $30.03 | $30.06 | 68 200 |
| Aug 18, 2016 | $30.00 | $30.40 | $29.64 | $29.89 | 62 700 |
| Aug 17, 2016 | $29.98 | $30.33 | $29.98 | $29.95 | 22 700 |
| Aug 16, 2016 | $29.81 | $30.10 | $29.79 | $29.82 | 18 800 |
| Aug 15, 2016 | $29.81 | $30.19 | $29.81 | $29.75 | 19 400 |
| Aug 12, 2016 | $29.62 | $29.95 | $29.50 | $29.68 | 26 200 |
| Aug 11, 2016 | $29.66 | $30.20 | $29.66 | $29.57 | 25 400 |
| Aug 10, 2016 | $29.99 | $29.99 | $29.57 | $29.55 | 24 900 |
| Aug 09, 2016 | $29.88 | $30.14 | $29.88 | $29.74 | 68 800 |
| Aug 08, 2016 | $29.50 | $30.10 | $29.50 | $29.67 | 31 100 |
| Aug 05, 2016 | $29.17 | $29.95 | $28.90 | $29.59 | 64 100 |
| Aug 04, 2016 | $29.15 | $29.48 | $28.85 | $28.91 | 31 300 |
| Aug 03, 2016 | $28.69 | $29.26 | $28.69 | $28.99 | 80 200 |
| Aug 02, 2016 | $28.86 | $28.92 | $28.64 | $28.44 | 52 700 |
| Aug 01, 2016 | $29.10 | $29.44 | $28.81 | $28.58 | 53 400 |
| Jul 29, 2016 | $29.84 | $29.93 | $29.02 | $28.87 | 83 700 |
| Jul 28, 2016 | $30.30 | $30.35 | $29.65 | $29.66 | 205 900 |
| Jul 27, 2016 | $29.81 | $30.29 | $29.81 | $29.82 | 65 000 |
| Jul 26, 2016 | $29.99 | $30.13 | $29.81 | $29.65 | 37 800 |
| Jul 25, 2016 | $29.84 | $30.06 | $29.75 | $29.70 | 101 300 |
| Jul 22, 2016 | $29.88 | $30.17 | $29.46 | $29.71 | 77 800 |
