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 |
| Oct 22, 2021 | $34.93 | $35.06 | $34.56 | $34.86 | 80 912 |
| Oct 21, 2021 | $35.10 | $35.16 | $34.60 | $34.61 | 103 836 |
| Oct 20, 2021 | $34.59 | $35.16 | $34.37 | $35.10 | 74 649 |
| Oct 19, 2021 | $34.90 | $34.90 | $34.21 | $34.64 | 92 374 |
| Oct 18, 2021 | $34.62 | $35.08 | $34.47 | $34.56 | 70 407 |
| Oct 15, 2021 | $35.17 | $35.34 | $34.76 | $34.79 | 124 992 |
| Oct 14, 2021 | $34.90 | $35.06 | $34.39 | $35.02 | 114 972 |
| Oct 13, 2021 | $34.63 | $34.90 | $33.87 | $34.48 | 78 656 |
| Oct 12, 2021 | $34.19 | $34.78 | $34.03 | $34.70 | 84 680 |
| Oct 11, 2021 | $34.98 | $35.06 | $34.13 | $34.16 | 79 548 |
| Oct 08, 2021 | $34.56 | $34.96 | $34.11 | $34.64 | 69 131 |
| Oct 07, 2021 | $34.22 | $34.59 | $32.61 | $34.56 | 125 896 |
| Oct 06, 2021 | $33.56 | $34.00 | $33.31 | $33.97 | 82 597 |
| Oct 05, 2021 | $33.96 | $34.20 | $33.73 | $33.98 | 138 966 |
| Oct 04, 2021 | $33.48 | $34.05 | $33.48 | $33.84 | 134 670 |
| Oct 01, 2021 | $32.84 | $34.01 | $32.80 | $33.62 | 208 562 |
| Sep 30, 2021 | $33.00 | $33.29 | $32.66 | $32.66 | 118 012 |
| Sep 29, 2021 | $32.64 | $33.25 | $32.38 | $32.82 | 103 602 |
| Sep 28, 2021 | $33.00 | $33.39 | $32.40 | $32.47 | 107 790 |
| Sep 27, 2021 | $31.79 | $33.29 | $31.67 | $32.99 | 144 259 |
| Sep 24, 2021 | $31.20 | $32.03 | $31.20 | $31.59 | 86 123 |
| Sep 23, 2021 | $30.72 | $31.64 | $30.72 | $31.33 | 91 736 |
| Sep 22, 2021 | $30.35 | $30.89 | $30.25 | $30.57 | 122 350 |
| Sep 21, 2021 | $30.90 | $30.90 | $30.13 | $30.19 | 73 805 |
| Sep 20, 2021 | $30.43 | $30.75 | $29.22 | $30.68 | 188 017 |
