BBNK

Bridge Capital Holdings Historical Stock Prices

$24.57
*  
0.56
2.33%
Get BBNK Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading BBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.17  24.62  23.94  24.57 12,714
12/17/2014 23.19 24.21 23.091 24.01 19,959
12/16/2014 22.66 23.43 22.33 23.21 25,903
12/15/2014 22.7 22.7 22.27 22.595 16,566
12/12/2014 22.64 22.95 22.61 22.66 4,729
12/11/2014 23.03 23.15 22.88 22.95 7,676
12/10/2014 23.16 23.2 22.97 23.04 18,319
12/09/2014 22.75 23.2 22.71 23.19 10,824
12/08/2014 23.1 23.2 22.85 22.93 6,756
12/05/2014 22.59 23.34 22.59 22.97 13,109
12/04/2014 22.43 23.04 22.4 22.6 10,667
12/03/2014 21.94 22.55 21.9 22.5 13,002
12/02/2014 22.03 22.33 21.63 22.1 16,308
12/01/2014 22.93 23.37 21.7 21.78 30,098
11/28/2014 23.55 23.55 22.84 23.04 7,488
11/26/2014 23.739 23.74 23.4504 23.74 4,793
11/25/2014 23.62 23.75 23.62 23.7 4,525
11/24/2014 23.76 23.76 23.17 23.57 12,046
11/21/2014 23.1 23.284 22.99 23.15 12,800
11/20/2014 22.8 23.04 22.73 22.89 7,714
11/19/2014 22.35 22.96 22.03 22.86 17,171
11/18/2014 22.42 22.92 22 22.75 14,543
11/17/2014 22.66 22.67 22.375 22.47 13,792
11/14/2014 23.03 23.09 22.5875 22.59 9,760
11/13/2014 23.27 23.27 23.1 23.1 5,157
11/12/2014 23.4 23.48 23.2 23.3 21,809
11/11/2014 23.45 23.51 23.28 23.45 22,720
11/10/2014 23.79 23.79 23.35 23.5 18,253
11/07/2014 23.8 23.85 23.5 23.84 8,771
11/06/2014 24.09 24.09 23.68 23.78 36,118
11/05/2014 24.28 24.28 23.87 23.9 22,467
11/04/2014 23.88 24.46 23.75 24.2 18,185
11/03/2014 24.26 24.345 23.77 24.09 33,782
10/31/2014 24.89 24.95 23.48 24.12 40,862
10/30/2014 23.99 24.5 23.894 24.5 20,146
10/29/2014 24.19 24.19 23.695 24 25,895
10/28/2014 23.6 24.11 23.6 24 23,447
10/27/2014 23.37 23.64 23.08 23.63 30,570
10/24/2014 23.73 23.75 23.21 23.35 17,492
10/23/2014 23.92 24.12 23.58 23.75 20,497
10/22/2014 24.11 24.22 23.55 23.61 41,990
10/21/2014 24.16 24.25 23.7 24.01 25,370
10/20/2014 23.45 24.25 23.45 24.12 19,527
10/17/2014 24.06 24.06 23.11 23.48 24,330
10/16/2014 22.5 23.3 22.23 22.76 23,832
10/15/2014 22.43 22.97 22.24 22.87 20,247
10/14/2014 22.8 23.09 22.57 22.74 18,509
10/13/2014 22.03 23.16 22.03 22.7 29,523
10/10/2014 21.58 22.38 21.465 21.95 13,998
10/09/2014 21.52 22.1 21.5 21.79 22,143
10/08/2014 22.09 22.39 21.8201 22.38 18,361
10/07/2014 22.25 22.3 21.671 22.1 13,290
10/06/2014 22.58 22.77 22.16 22.31 6,871
10/03/2014 22.78 22.99 22.2501 22.63 11,404
10/02/2014 21.92 22.56 21.92 22.54 10,619
10/01/2014 22.19 22.64 21.91 21.99 24,288
09/30/2014 22.82 22.84 22.65 22.74 27,081
09/29/2014 22.57 22.86 22.42 22.75 13,350
09/26/2014 22.73 23.08 22.65 22.76 4,141
09/25/2014 22.84 22.91 22.51 22.73 18,561
09/24/2014 22.7 23.14 22.65 22.98 15,715
09/23/2014 22.74 23.18 22.21 22.5 22,339
09/22/2014 23.25 23.29 22.65 22.72 19,012
09/19/2014 23.31 23.31 23.16 23.3 52,495
09/18/2014 22.66 23.29 22.66 23.25 19,005
09/17/2014 22.82 23.11 22.01 22.66 29,905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?