BBNK

Bridge Capital Holdings Historical Stock Prices

$30.01
*  
0.65
2.12%
Get BBNK Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.47  30.58  29.923  30.01 19,528
06/29/2015 30.47 30.58 29.923 30.01 19,422
06/26/2015 30.46 30.83 30.44 30.66 133,765
06/25/2015 30.42 30.77 30.26 30.39 37,809
06/24/2015 30.44 30.73 30.33 30.41 44,614
06/23/2015 30.26 30.7 30.26 30.6 90,908
06/22/2015 30.1 30.46 29.98 30.38 39,006
06/19/2015 30.03 30.04 29.63 30.02 224,389
06/18/2015 29.78 30.06 29.45 29.94 35,266
06/17/2015 30.44 30.44 29.65 29.67 28,896
06/16/2015 29.69 30.34 29.69 30.34 21,679
06/15/2015 30.12 30.18 29.62 29.83 64,400
06/12/2015 30.27 30.36 30.01 30.21 22,475
06/11/2015 30.12 30.44 30.03 30.34 22,406
06/10/2015 30.03 30.63 29.96 30.32 44,046
06/09/2015 29.36 30.07 29.34 30.03 66,365
06/08/2015 29.26 29.73 29.26 29.49 32,312
06/05/2015 28.76 29.49 28.76 29.3 59,334
06/04/2015 28.55 28.94 28.55 28.67 53,352
06/03/2015 28.47 28.94 28.31 28.87 146,517
06/02/2015 27.86 28.4 27.725 28.35 53,174
06/01/2015 27.97 28.12 27.55 27.9 60,295
05/29/2015 27.92 28.09 27.76 27.87 46,896
05/28/2015 27.68 28.07 27.64 28.04 235,453
05/27/2015 27.75 27.94 27.55 27.76 975,461
05/26/2015 27.72 27.8 27.207 27.65 88,248
05/22/2015 27.84 27.91 27.5286 27.62 36,179
05/21/2015 27.79 27.99 27.66 27.75 128,891
05/20/2015 28.32 28.32 27.86 27.99 65,542
05/19/2015 28.35 28.54 28.18 28.32 536,690
05/18/2015 27.85 28.38 27.85 28.25 16,677
05/15/2015 27.92 28.08 27.48 27.72 11,112
05/14/2015 27.83 28.08 27.6601 28.03 99,573
05/13/2015 27.64 27.93 27.49 27.83 17,711
05/12/2015 27.34 27.85 27.21 27.73 20,756
05/11/2015 27.38 27.76 27.36 27.62 21,347
05/08/2015 27.43 27.43 27.25 27.36 28,402
05/07/2015 27.49 27.5 27.17 27.27 59,661
05/06/2015 27.15 27.44 27.08 27.39 13,210
05/05/2015 27.47 27.6 27.04 27.15 54,123
05/04/2015 27.11 27.47 27.02 27.39 143,932
05/01/2015 27.21 27.23 26.8 27.01 25,986
04/30/2015 27.08 27.36 26.87 27.05 35,381
04/29/2015 27.07 27.48 27.07 27.24 18,033
04/28/2015 26.7 27.17 26.67 27.09 30,986
04/27/2015 27.2 27.34 26.53 26.65 35,142
04/24/2015 27.18 27.32 26.92 27.06 35,533
04/23/2015 27.3 27.79 27 27.21 73,794
04/22/2015 26.93 27.53 26.41 27.26 48,687
04/21/2015 26.4 27.34 26.4 26.9 20,331
04/20/2015 26.09 26.56 26.06 26.47 19,665
04/17/2015 26.46 26.49 25.91 26 22,311
04/16/2015 26.56 26.78 26.28 26.52 11,617
04/15/2015 26 26.63 26 26.43 29,486
04/14/2015 26.15 26.19 25.81 26.15 8,075
04/13/2015 25.62 26.2 25.62 26.09 72,844
04/10/2015 25.75 25.9 25.69 25.85 21,322
04/09/2015 25.9 25.97 25.58 25.76 12,826
04/08/2015 25.82 26 25.8 25.94 72,917
04/07/2015 26 26.2 25.86 25.88 127,317
04/06/2015 26.07 26.31 25.77 25.95 105,392
04/02/2015 25.92 26.42 25.92 26.28 15,523
04/01/2015 25.97 26.2699 25.78 25.95 16,614
03/31/2015 26.17 26.23 25.82 26.11 42,932
03/30/2015 25.92 26.41 25.92 26.19 30,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?