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

Historical Bridge Bancorp prices

Date Open High Low Close Volume
2021-09-17 $31.70 $31.83 $31.03 $31.17 1 251 515
2021-09-16 $32.17 $32.18 $31.50 $31.61 118 595
2021-09-15 $31.62 $32.24 $31.43 $32.12 143 200
2021-09-14 $33.13 $33.13 $31.50 $31.61 113 286
2021-09-13 $32.71 $33.08 $32.34 $33.01 239 093
2021-09-10 $32.66 $32.95 $32.26 $32.50 200 518
2021-09-09 $32.45 $32.98 $32.30 $32.52 123 562
2021-09-08 $32.65 $32.76 $32.24 $32.55 168 766
2021-09-07 $33.24 $34.00 $32.61 $32.68 220 255
2021-09-03 $33.08 $33.44 $32.44 $33.24 804 058
2021-09-02 $32.71 $33.35 $32.71 $33.00 339 879
2021-09-01 $33.13 $33.24 $32.61 $32.97 169 910
2021-08-31 $33.12 $33.37 $32.75 $33.00 154 794
2021-08-30 $33.40 $33.54 $32.84 $32.97 205 825
2021-08-27 $32.86 $33.63 $32.86 $33.35 304 921
2021-08-26 $33.61 $33.80 $32.80 $32.83 96 228
2021-08-25 $33.03 $34.00 $33.03 $33.43 161 083
2021-08-24 $33.20 $33.41 $32.97 $33.10 79 171
2021-08-23 $33.46 $33.56 $32.94 $33.17 311 378
2021-08-20 $32.54 $33.73 $32.49 $33.22 241 164
2021-08-19 $32.50 $33.15 $32.39 $32.80 159 607
2021-08-18 $32.79 $33.36 $32.71 $32.81 225 244
2021-08-17 $33.14 $33.45 $32.72 $33.20 112 682
2021-08-16 $32.76 $33.71 $32.76 $33.29 124 973
2021-08-13 $33.90 $33.90 $32.94 $33.15 89 224
Click to get the best stock tips daily for free!