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 |
| Jul 21, 2016 | $29.81 | $30.00 | $29.48 | $29.53 | 41 100 |
| Jul 20, 2016 | $30.11 | $30.14 | $29.84 | $29.66 | 309 700 |
| Jul 19, 2016 | $30.06 | $30.52 | $30.00 | $29.72 | 113 700 |
| Jul 18, 2016 | $30.05 | $30.25 | $29.99 | $29.56 | 89 800 |
| Jul 15, 2016 | $29.99 | $30.20 | $29.80 | $29.62 | 53 000 |
| Jul 14, 2016 | $29.79 | $29.81 | $29.51 | $29.28 | 51 700 |
| Jul 13, 2016 | $28.97 | $29.48 | $28.97 | $28.93 | 37 500 |
| Jul 12, 2016 | $28.71 | $29.16 | $28.68 | $28.55 | 56 800 |
| Jul 11, 2016 | $28.09 | $28.81 | $28.09 | $28.11 | 55 500 |
| Jul 08, 2016 | $27.81 | $28.21 | $27.80 | $27.44 | 49 400 |
| Jul 07, 2016 | $27.77 | $29.99 | $27.50 | $27.33 | 43 800 |
| Jul 06, 2016 | $27.58 | $27.94 | $27.57 | $27.39 | 22 400 |
| Jul 05, 2016 | $28.12 | $28.28 | $27.75 | $27.36 | 26 300 |
| Jul 01, 2016 | $28.36 | $28.36 | $28.06 | $27.84 | 31 600 |
| Jun 30, 2016 | $28.23 | $28.40 | $28.04 | $27.95 | 48 400 |
| Jun 29, 2016 | $28.11 | $28.22 | $27.66 | $27.61 | 51 500 |
| Jun 28, 2016 | $27.83 | $28.19 | $27.38 | $27.31 | 62 900 |
| Jun 27, 2016 | $27.71 | $27.73 | $27.09 | $26.89 | 50 600 |
| Jun 24, 2016 | $28.43 | $28.74 | $27.75 | $27.65 | 326 800 |
| Jun 23, 2016 | $29.30 | $29.82 | $29.20 | $28.97 | 70 900 |
| Jun 22, 2016 | $29.25 | $29.73 | $28.86 | $28.54 | 75 900 |
| Jun 21, 2016 | $29.30 | $29.38 | $28.87 | $28.82 | 82 700 |
| Jun 20, 2016 | $29.14 | $29.49 | $29.05 | $28.82 | 51 700 |
| Jun 17, 2016 | $29.43 | $29.43 | $28.84 | $28.44 | 90 100 |
| Jun 16, 2016 | $28.98 | $29.43 | $28.82 | $29.34 | 49 282 |
