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 |
| Jun 15, 2016 | $29.42 | $29.73 | $29.23 | $29.25 | 51 522 |
| Jun 14, 2016 | $29.29 | $29.62 | $29.13 | $29.30 | 43 675 |
| Jun 13, 2016 | $29.52 | $30.01 | $29.18 | $29.34 | 21 461 |
| Jun 10, 2016 | $29.61 | $29.74 | $29.41 | $29.52 | 24 299 |
| Jun 09, 2016 | $30.49 | $30.19 | $29.78 | $29.83 | 26 258 |
| Jun 08, 2016 | $30.22 | $30.67 | $30.01 | $30.59 | 62 211 |
| Jun 07, 2016 | $30.73 | $30.55 | $30.16 | $30.17 | 24 673 |
| Jun 06, 2016 | $30.24 | $30.79 | $30.24 | $30.68 | 42 911 |
| Jun 03, 2016 | $30.26 | $30.41 | $29.65 | $30.32 | 44 109 |
| Jun 02, 2016 | $29.90 | $30.56 | $29.83 | $30.56 | 37 181 |
| Jun 01, 2016 | $29.75 | $30.43 | $29.52 | $30.37 | 39 778 |
| May 31, 2016 | $29.98 | $30.04 | $29.67 | $29.97 | 84 025 |
| May 27, 2016 | $29.99 | $30.05 | $29.80 | $29.92 | 17 481 |
| May 26, 2016 | $30.18 | $30.35 | $29.85 | $29.86 | 24 027 |
| May 25, 2016 | $30.43 | $30.61 | $30.18 | $30.23 | 26 069 |
| May 24, 2016 | $29.35 | $30.47 | $29.21 | $30.31 | 48 460 |
| May 23, 2016 | $29.17 | $29.34 | $28.93 | $29.14 | 17 734 |
| May 20, 2016 | $28.95 | $29.34 | $28.95 | $29.10 | 19 646 |
| May 19, 2016 | $29.10 | $29.00 | $28.51 | $28.88 | 53 625 |
| May 18, 2016 | $28.64 | $29.26 | $28.64 | $29.16 | 84 351 |
| May 17, 2016 | $29.42 | $29.30 | $28.33 | $28.70 | 48 932 |
| May 16, 2016 | $29.27 | $29.73 | $29.14 | $29.51 | 22 621 |
| May 13, 2016 | $29.46 | $29.60 | $29.25 | $29.27 | 30 898 |
| May 12, 2016 | $29.45 | $29.60 | $29.18 | $29.59 | 28 069 |
| May 11, 2016 | $29.36 | $29.60 | $29.36 | $29.45 | 23 088 |
