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 |
| Apr 05, 2016 | $30.18 | $30.33 | $29.97 | $30.13 | 49 607 |
| Apr 04, 2016 | $30.53 | $30.58 | $30.12 | $30.32 | 27 355 |
| Apr 01, 2016 | $30.36 | $30.48 | $30.12 | $30.41 | 13 738 |
| Mar 31, 2016 | $30.50 | $30.71 | $30.35 | $30.47 | 37 056 |
| Mar 30, 2016 | $30.23 | $30.56 | $30.04 | $30.48 | 16 854 |
| Mar 29, 2016 | $29.61 | $30.52 | $29.61 | $30.22 | 82 600 |
| Mar 28, 2016 | $29.61 | $29.90 | $29.56 | $29.76 | 16 800 |
| Mar 24, 2016 | $29.40 | $29.66 | $29.35 | $29.66 | 23 600 |
| Mar 23, 2016 | $29.27 | $29.66 | $29.27 | $29.50 | 25 900 |
| Mar 22, 2016 | $29.50 | $29.61 | $29.18 | $29.40 | 51 300 |
| Mar 21, 2016 | $29.22 | $29.51 | $28.01 | $29.51 | 27 600 |
| Mar 18, 2016 | $28.94 | $29.34 | $28.86 | $29.25 | 75 800 |
| Mar 17, 2016 | $28.62 | $28.79 | $28.30 | $28.73 | 55 700 |
| Mar 16, 2016 | $28.95 | $29.19 | $28.40 | $28.77 | 28 300 |
| Mar 15, 2016 | $29.35 | $29.60 | $28.94 | $29.02 | 30 400 |
| Mar 14, 2016 | $29.29 | $29.47 | $29.11 | $29.39 | 20 000 |
| Mar 11, 2016 | $29.02 | $29.60 | $29.02 | $29.48 | 58 000 |
| Mar 10, 2016 | $29.06 | $29.06 | $28.20 | $28.73 | 29 300 |
| Mar 09, 2016 | $28.80 | $28.82 | $28.60 | $28.81 | 36 900 |
| Mar 08, 2016 | $28.60 | $29.03 | $28.60 | $28.75 | 35 300 |
| Mar 07, 2016 | $28.71 | $29.09 | $28.55 | $28.75 | 31 800 |
| Mar 04, 2016 | $29.11 | $29.24 | $28.39 | $28.71 | 63 000 |
| Mar 03, 2016 | $28.52 | $29.29 | $28.42 | $29.09 | 56 300 |
| Mar 02, 2016 | $28.47 | $28.68 | $28.46 | $28.59 | 46 600 |
| Mar 01, 2016 | $28.44 | $28.91 | $28.25 | $28.59 | 39 200 |
