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 |
| Aug 12, 2021 | $33.91 | $33.93 | $33.50 | $33.74 | 88 203 |
| Aug 11, 2021 | $33.58 | $33.79 | $33.05 | $33.74 | 83 713 |
| Aug 10, 2021 | $33.09 | $33.75 | $33.05 | $33.50 | 106 024 |
| Aug 09, 2021 | $33.74 | $34.05 | $33.39 | $33.48 | 83 569 |
| Aug 06, 2021 | $33.95 | $34.25 | $33.79 | $34.06 | 104 825 |
| Aug 05, 2021 | $32.86 | $33.50 | $32.86 | $33.40 | 78 693 |
| Aug 04, 2021 | $32.79 | $33.37 | $32.75 | $33.09 | 117 389 |
| Aug 03, 2021 | $32.57 | $33.45 | $32.14 | $33.28 | 184 930 |
| Aug 02, 2021 | $32.74 | $33.75 | $32.48 | $32.59 | 219 446 |
| Jul 30, 2021 | $32.92 | $33.50 | $32.02 | $33.02 | 139 509 |
| Jul 29, 2021 | $33.19 | $33.50 | $32.78 | $33.24 | 151 256 |
| Jul 28, 2021 | $32.37 | $33.21 | $31.80 | $32.80 | 101 951 |
| Jul 27, 2021 | $31.82 | $32.50 | $31.82 | $32.35 | 106 920 |
| Jul 26, 2021 | $31.50 | $32.25 | $31.50 | $32.19 | 114 288 |
| Jul 23, 2021 | $31.79 | $31.79 | $30.68 | $31.49 | 135 974 |
| Jul 22, 2021 | $31.19 | $31.65 | $30.45 | $30.84 | 148 980 |
| Jul 21, 2021 | $30.66 | $31.57 | $30.66 | $31.25 | 130 004 |
| Jul 20, 2021 | $29.44 | $31.17 | $29.44 | $30.35 | 153 500 |
| Jul 19, 2021 | $29.90 | $30.39 | $29.37 | $29.58 | 141 416 |
| Jul 16, 2021 | $31.73 | $32.69 | $30.44 | $30.58 | 100 272 |
| Jul 15, 2021 | $31.18 | $32.06 | $30.31 | $31.66 | 128 244 |
| Jul 14, 2021 | $31.70 | $32.09 | $31.39 | $31.57 | 132 923 |
| Jul 13, 2021 | $32.15 | $32.30 | $31.30 | $31.60 | 156 082 |
| Jul 12, 2021 | $32.11 | $32.46 | $31.66 | $32.34 | 104 006 |
| Jul 09, 2021 | $32.16 | $32.66 | $31.78 | $32.39 | 168 397 |
