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 |
| May 10, 2016 | $29.31 | $29.74 | $29.31 | $29.51 | 32 608 |
| May 09, 2016 | $29.36 | $29.50 | $29.01 | $29.29 | 28 660 |
| May 06, 2016 | $29.18 | $29.74 | $28.84 | $29.45 | 41 903 |
| May 05, 2016 | $29.18 | $31.08 | $28.86 | $29.35 | 63 392 |
| May 04, 2016 | $29.01 | $29.34 | $29.00 | $29.19 | 49 814 |
| May 03, 2016 | $29.94 | $30.22 | $28.90 | $29.17 | 63 465 |
| May 02, 2016 | $30.57 | $30.57 | $30.14 | $30.23 | 49 375 |
| Apr 29, 2016 | $30.18 | $30.75 | $29.91 | $30.44 | 45 410 |
| Apr 28, 2016 | $31.10 | $31.10 | $30.21 | $30.41 | 27 536 |
| Apr 27, 2016 | $30.99 | $31.10 | $30.88 | $30.97 | 53 982 |
| Apr 26, 2016 | $30.68 | $31.40 | $30.41 | $31.13 | 56 773 |
| Apr 25, 2016 | $30.89 | $30.95 | $30.32 | $30.52 | 24 827 |
| Apr 22, 2016 | $30.21 | $31.02 | $30.21 | $30.96 | 25 131 |
| Apr 21, 2016 | $30.50 | $30.56 | $30.17 | $30.28 | 36 319 |
| Apr 20, 2016 | $30.14 | $30.66 | $29.98 | $30.49 | 28 349 |
| Apr 19, 2016 | $30.03 | $30.41 | $29.92 | $30.16 | 20 997 |
| Apr 18, 2016 | $30.32 | $30.32 | $29.93 | $30.02 | 37 270 |
| Apr 15, 2016 | $30.93 | $31.14 | $29.62 | $30.66 | 26 497 |
| Apr 14, 2016 | $31.23 | $31.47 | $30.88 | $31.00 | 37 807 |
| Apr 13, 2016 | $30.17 | $31.38 | $30.17 | $31.24 | 37 801 |
| Apr 12, 2016 | $29.63 | $30.27 | $29.66 | $30.07 | 19 791 |
| Apr 11, 2016 | $29.17 | $29.91 | $29.17 | $29.65 | 50 944 |
| Apr 08, 2016 | $29.43 | $29.80 | $29.04 | $29.14 | 28 652 |
| Apr 07, 2016 | $29.72 | $30.09 | $29.20 | $29.32 | 26 138 |
| Apr 06, 2016 | $30.19 | $30.33 | $29.77 | $29.98 | 23 736 |
