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 |
| 2021-11-29 | $36.10 | $36.18 | $34.74 | $34.83 | 108 716 |
| 2021-11-26 | $35.69 | $35.88 | $34.39 | $35.15 | 117 629 |
| 2021-11-24 | $36.78 | $37.01 | $36.60 | $36.78 | 48 778 |
| 2021-11-23 | $37.03 | $37.24 | $36.84 | $36.88 | 97 057 |
| 2021-11-22 | $36.98 | $37.67 | $36.51 | $36.66 | 112 414 |
| 2021-11-19 | $36.28 | $36.59 | $35.65 | $36.26 | 74 555 |
| 2021-11-18 | $36.69 | $36.70 | $36.21 | $36.65 | 106 623 |
| 2021-11-17 | $37.05 | $37.21 | $36.39 | $36.69 | 80 737 |
| 2021-11-16 | $37.11 | $37.48 | $36.92 | $37.28 | 68 466 |
| 2021-11-15 | $37.56 | $37.56 | $37.08 | $37.27 | 70 930 |
| 2021-11-12 | $38.00 | $38.00 | $37.11 | $37.47 | 58 449 |
| 2021-11-11 | $37.89 | $38.19 | $37.55 | $37.98 | 55 442 |
| 2021-11-10 | $37.89 | $38.12 | $37.50 | $37.70 | 60 634 |
| 2021-11-09 | $37.62 | $38.08 | $37.05 | $37.90 | 85 763 |
| 2021-11-08 | $37.98 | $38.35 | $37.35 | $37.82 | 50 856 |
| 2021-11-05 | $37.28 | $38.06 | $37.13 | $37.89 | 92 986 |
| 2021-11-04 | $37.72 | $38.02 | $36.68 | $36.92 | 102 657 |
| 2021-11-03 | $37.12 | $38.20 | $37.05 | $38.02 | 120 347 |
| 2021-11-02 | $37.37 | $37.60 | $37.00 | $37.27 | 145 902 |
| 2021-11-01 | $36.02 | $37.28 | $35.99 | $37.22 | 259 097 |
| 2021-10-29 | $35.37 | $36.01 | $35.13 | $35.68 | 248 323 |
| 2021-10-28 | $34.12 | $34.79 | $34.12 | $34.59 | 91 568 |
| 2021-10-27 | $34.64 | $34.72 | $34.05 | $34.06 | 123 358 |
| 2021-10-26 | $35.20 | $35.34 | $34.81 | $34.89 | 97 611 |
| 2021-10-25 | $35.36 | $35.40 | $34.49 | $35.33 | 112 520 |
