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: 1 Year, From 29-JUN-2014 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
03/27/2015 25.8 25.8 25.47 25.73 22,954
03/26/2015 25.57 25.85 25.21 25.81 32,031
03/25/2015 26.19 26.19 25.48 25.5 11,768
03/24/2015 26.32 26.37 26.12 26.17 31,931
03/23/2015 26.53 26.5895 26.25 26.29 16,687
03/20/2015 26.41 26.77 26.2 26.62 76,867
03/19/2015 26.04 26.33 25.75 26.26 39,955
03/18/2015 26.33 26.72 26.02 26.24 36,319
03/17/2015 26.48 26.81 26.33 26.76 43,880
03/16/2015 26.37 27.31 26.3 26.65 62,183
03/13/2015 26.08 26.39 25.67 26.21 109,534
03/12/2015 25.94 26.44 25.87 26 121,258
03/11/2015 24.88 26.04 24.88 25.65 190,037
03/10/2015 24.41 25.4 24.4 25.39 1,479,356
03/09/2015 22.11 22.29 21.95 22.29 21,453
03/06/2015 21.64 22.14 21.64 21.89 15,836
03/05/2015 21.82 22 21.7 21.81 12,271
03/04/2015 21.51 21.85 21.25 21.65 13,338
03/03/2015 21.531 21.85 21.51 21.64 9,262
03/02/2015 21.5 21.82 21.49 21.78 14,407
02/27/2015 21.37 21.73 21.3 21.5 34,392
02/26/2015 21.42 21.78 21.42 21.68 7,688
02/25/2015 21.6 21.6 21.5 21.51 3,247
02/24/2015 21.78 21.78 21.5 21.6 3,644
02/23/2015 21.52 21.61 21.36 21.54 4,043
02/20/2015 21.83 22.06 21.67 21.86 12,290
02/19/2015 22.1 22.14 21.925 21.93 5,712
02/18/2015 21.86 22.3 21.86 22.11 9,368
02/17/2015 22.12 22.33 21.98 22.22 11,431
02/13/2015 21.78 22.25 21.7201 22.04 14,045
02/12/2015 21.36 21.94 21.36 21.8 27,059
02/11/2015 21.65 21.87 21.55 21.65 27,200
02/10/2015 21.48 21.86 21.21 21.66 26,967
02/09/2015 21.87 22.15 21.4 21.41 11,290
02/06/2015 21.93 22.35 21.84 21.97 41,075
02/05/2015 21.69 21.91 21.49 21.72 12,957
02/04/2015 22.17 22.35 21.59 21.59 22,400
02/03/2015 22.12 22.6 21.61 21.92 19,621
02/02/2015 21.83 22.31 21.725 22.16 30,420
01/30/2015 21.85 22.6 21.8 21.85 38,909
01/29/2015 21.66 22.2 21.65 21.99 18,823
01/28/2015 21.59 21.81 21.5 21.65 21,052
01/27/2015 21.5 21.99 21.5 21.71 25,393
01/26/2015 21.03 21.88 20.89 21.74 12,838
01/23/2015 21.61 21.99 21.06 21.4 16,446
01/22/2015 20.86 21.67 20.52 21.67 22,530
01/21/2015 20.83 21.56 20.68 20.74 14,217
01/20/2015 21.33 21.8999 21.03 21.23 23,251
01/16/2015 20.79 21.78 20.56 21.75 12,984
01/15/2015 21.13 21.238 20.71 20.87 16,314
01/14/2015 21.63 21.86 21.2001 21.52 10,501
01/13/2015 21.8 22.11 21.52 21.66 8,235
01/12/2015 22.36 22.44 21.36 21.49 115,503
01/09/2015 22.75 22.75 22.32 22.42 3,719
01/08/2015 22.72 22.8 22.68 22.77 13,498
01/07/2015 22.53 22.6 22.27 22.58 10,769
01/06/2015 22.75 23.35 22.5 22.5 17,901
01/05/2015 22.65 23.18 22.315 22.5 56,658
01/02/2015 22.38 23.31 22.33 22.65 25,739
12/31/2014 23.3 23.73 22.32 22.38 28,591
12/30/2014 22.7 23.59 22.58 23.35 23,463
12/29/2014 23.5 23.67 22.78 22.98 24,294
12/26/2014 23.96 24.43 23.35 23.48 25,724
12/24/2014 24.06 24.54 22.7 23.83 37,868
12/23/2014 22.87 24.09 22.87 23.7 26,165
12/22/2014 23.12 23.27 22.65 23.21 21,609
12/19/2014 24.46 24.75 23.06 23.11 64,120
12/18/2014 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
09/16/2014 23.08 23.28 22.75 22.81 21,706
09/15/2014 22.8 22.99 22.76 22.78 12,826
09/12/2014 23.09 23.16 22.57 22.81 15,538
09/11/2014 22.58 23.17 22.58 23.1 15,097
09/10/2014 23.12 23.16 22.58 22.81 13,332
09/09/2014 22.51 23.24 22.5 22.74 8,911
09/08/2014 22.32 22.9 22.2 22.9 11,724
09/05/2014 22.17 22.41 21.8 22.26 10,201
09/04/2014 22.06 22.34 22.06 22.3 9,042
09/03/2014 22.18 22.34 21.89 22.05 25,614
09/02/2014 22.5 22.5 21.9 22.05 11,026
08/29/2014 22.15 22.49 22.11 22.37 8,683
08/28/2014 22.2 22.2 21.8201 22.07 16,405
08/27/2014 22.19 22.428 22 22.32 5,957
08/26/2014 22 22.27 21.92 22.27 12,001
08/25/2014 22.25 22.31 21.93 22.04 8,076
08/22/2014 22.12 22.17 21.99 22.13 7,622
08/21/2014 22.02 22.12 21.85 22.12 8,530
08/20/2014 21.99 22.2 21.68 22.11 12,483
08/19/2014 22.39 22.58 21.9 22.04 22,092
08/18/2014 22.21 22.59 21.94 22.51 9,715
08/15/2014 22.59 22.59 21.43 21.96 13,130
08/14/2014 22.48 22.48 22.09 22.41 4,732
08/13/2014 22.02 22.45 21.87 22.45 8,865
08/12/2014 22.22 22.33 21.95 22.01 10,762
08/11/2014 22.17 22.5 22.17 22.32 8,116
08/08/2014 21.95 22.3 21.31 22 12,372
08/07/2014 21.92 22.14 21.81 22.01 14,781
08/06/2014 21.73 22.13 21.66 22 14,829
08/05/2014 21.45 21.9499 21.39 21.7 16,339
08/04/2014 21.495 21.63 21.29 21.52 15,260
08/01/2014 21.44 21.5 21.13 21.43 52,403
07/31/2014 21.2 21.58 21.035 21.33 35,706
07/30/2014 21.91 22.04 21.61 21.84 9,002
07/29/2014 21.675 21.87 21.5 21.75 20,801
07/28/2014 21.76 21.83 21.65 21.75 9,392
07/25/2014 21.55 21.77 21.54 21.73 24,659
07/24/2014 21.54 21.8 21.54 21.75 16,434
07/23/2014 21.55 21.67 21.4 21.55 30,200
07/22/2014 22.28 22.28 21.67 21.79 15,008
07/21/2014 21.77 22.06 19.66 21.73 34,351
07/18/2014 21.67 22.46 21.6 21.98 33,224
07/17/2014 22.47 22.9 21.71 21.8 20,855
07/16/2014 23.07 23.07 22.5 22.54 16,374
07/15/2014 23.13 23.13 22.35 22.81 17,371
07/14/2014 23.34 24.02 22.87 22.97 47,497
07/11/2014 23.72 24.46 23.07 23.15 41,422
07/10/2014 23.91 24.2 23.47 23.76 17,688
07/09/2014 24.56 24.56 23.88 24.25 25,186
07/08/2014 24.67 24.7 24.2 24.31 9,676
07/07/2014 24.73 24.8 24.58 24.58 8,354
07/03/2014 24.83 24.9 24.72 24.88 4,801
07/02/2014 24.658 25.0318 24.5101 24.78 15,236
07/01/2014 24.53 25.12 24.53 24.71 41,835
06/30/2014 24.4 24.931 24.02 24.21 25,538
*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?