BBNK

Bridge Capital Holdings Historical Stock Prices

$21.75
*  
unch
unch
Get BBNK Alerts
*Delayed - data as of Jul. 25, 2014 15:35 ET  -  Find a broker to begin trading BBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BBNK Real Time
 
 
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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:35  21.55  21.75  21.54  21.75 14,689
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
06/27/2014 23.79 24.4 23.79 24.39 56,346
06/26/2014 24 24 23.39 23.79 12,715
06/25/2014 23.75 23.99 23.75 23.9 7,891
06/24/2014 23.65 23.94 23.65 23.76 20,323
06/23/2014 23.84 23.99 23.43 23.85 8,173
06/20/2014 23.5 24 23.48 23.92 77,192
06/19/2014 23.39 23.56 23.33 23.43 10,222
06/18/2014 23.3 23.64 23.02 23.44 21,794
06/17/2014 23.11 23.41 22.8 23.41 20,920
06/16/2014 23.05 23.26 22.42 22.98 12,103
06/13/2014 23.52 23.67 22.91 22.99 13,246
06/12/2014 23.48 23.68 22.99 23.37 27,864
06/11/2014 23.63 23.75 23.2 23.4 12,019
06/10/2014 23.59 23.9 23.42 23.65 22,955
06/09/2014 23.49 24 23.47 23.81 18,460
06/06/2014 23.78 23.98 23.25 23.43 26,163
06/05/2014 22.63 23.71 22.325 23.61 13,657
06/04/2014 22.49 22.98 22.4 22.69 27,822
06/03/2014 22.21 22.85 22.21 22.5 25,698
06/02/2014 22.31 22.73 22.19 22.38 28,363
05/30/2014 22.47 22.72 22.33 22.64 15,730
05/29/2014 22.6 22.705 22.5 22.52 6,818
05/28/2014 22.7 22.7 22.33 22.48 14,441
05/27/2014 22.5 22.88 22.37 22.68 31,026
05/23/2014 22.2 22.92 22.02 22.54 30,611
05/22/2014 22.33 22.33 22.03 22.14 8,473
05/21/2014 22.27 22.5 22.1 22.36 25,460
05/20/2014 22.58 22.58 22 22.02 27,836
05/19/2014 22.45 22.56 22.28 22.56 9,054
05/16/2014 22.35 22.59 22.2 22.59 20,986
05/15/2014 22.24 22.59 21.68 22.4 27,081
05/14/2014 22.27 22.58 22.21 22.38 33,945
05/13/2014 22.27 22.77 22.15 22.63 44,826
05/12/2014 22.2 22.4979 22.18 22.36 19,977
05/09/2014 21.86 22.24 21.83 22.19 9,541
05/08/2014 22.11 22.2899 21.78 22.01 22,799
05/07/2014 21.7 22.22 21.7 22.02 17,834
05/06/2014 22.14 22.29 21.68 22 37,773
05/05/2014 22.18 22.48 22.16 22.25 26,851
05/02/2014 22.12 22.37 22.0137 22.26 24,333
05/01/2014 22.4 22.59 22.05 22.16 34,705
04/30/2014 22.37 22.61 22.26 22.4 31,211
04/29/2014 23.37 23.64 22.22 22.61 27,856
04/28/2014 23.28 23.86 23.02 23.17 21,128
04/25/2014 23.38 23.58 22.96 23.32 36,295
04/24/2014 23.36 23.6 23.06 23.38 31,328
04/23/2014 23.41 23.75 20.4 23.22 66,325
04/22/2014 23.73 24.2328 23.65 23.76 13,397
04/21/2014 23.89 24.39 23.7 23.76 15,449
04/17/2014 23.56 23.83 23.4 23.77 13,071
04/16/2014 23.57 23.89 23.4 23.69 17,299
04/15/2014 22.98 23.54 22.61 23.36 37,405
04/14/2014 23.29 23.43 22.6 22.92 39,207
04/11/2014 23.2 23.29 21.85 22.98 25,334
04/10/2014 23.54 23.54 23.06 23.27 43,653
04/09/2014 23.41 23.55 23.06 23.49 30,164
04/08/2014 23.39 24.018 23.11 23.38 80,475
04/07/2014 23.78 23.9499 23.01 23.27 32,167
04/04/2014 23.92 24.12 23.12 23.38 30,891
04/03/2014 24.22 24.22 23.12 23.95 18,690
04/02/2014 24.12 24.12 23.74 24.1 98,168
04/01/2014 23.72 24.1 23.41 23.97 20,290
03/31/2014 23.46 24.3799 22.6291 23.76 38,906
03/28/2014 23.67 24 23.15 23.26 37,432
03/27/2014 24.01 24.1725 23.36 23.7 31,323
03/26/2014 24.46 24.46 24.01 24.09 15,562
03/25/2014 24.17 24.53 24.01 24.35 9,377
03/24/2014 24.51 24.54 24.05 24.16 19,225
03/21/2014 24.29 24.57 24.27 24.35 21,811
03/20/2014 24.09 24.35 24.09 24.27 7,658
03/19/2014 24.04 24.24 23.925 24.18 7,354
03/18/2014 23.87 23.94 23.65 23.88 22,112
03/17/2014 23.75 24.2388 23.62 23.87 16,791
03/14/2014 23.57 23.68 22.8861 23.67 10,074
03/13/2014 23.853 23.86 23.43 23.71 22,951
03/12/2014 23.61 23.79 23.42 23.71 12,024
03/11/2014 23.54 24.2399 23.445 23.74 21,470
03/10/2014 23.05 23.53 23.04 23.53 10,795
03/07/2014 23.1 23.82 23.01 23.17 13,480
03/06/2014 22.99 23.1 22.78 23.02 7,835
03/05/2014 23.1 23.1 22.46 23.05 19,706
03/04/2014 22.28 23.77 22.28 23.24 35,934
03/03/2014 22.21 22.436 21.81 22.07 15,794
02/28/2014 22.79 22.85 22 22.22 22,689
02/27/2014 22.79 22.79 22.43 22.73 10,591
02/26/2014 23.06 23.26 22.58 22.8 7,074
02/25/2014 23.56 23.56 22.8355 22.98 8,519
02/24/2014 23.2 24.39 23.12 23.63 24,972
02/21/2014 23.1 23.43 22.79 23.2 44,327
02/20/2014 22.8 23.5 22.5701 23.13 32,093
02/19/2014 23.44 23.81 22.74 22.74 27,140
02/18/2014 23.07 23.82 23.05 23.44 21,603
02/14/2014 22.95 23.21 22.76 22.95 72,178
02/13/2014 22.73 22.95 22.6 22.94 10,317
02/12/2014 22.35 22.842 22.35 22.65 17,054
02/11/2014 22.19 22.37 22.16 22.37 10,675
02/10/2014 22.01 22.14 21.9 22.07 31,359
02/07/2014 22.05 22.368 21.91 22.36 38,622
02/06/2014 22.09 22.13 21.9 22.05 26,543
02/05/2014 22 22.38 22 22.01 20,276
02/04/2014 22 22.39 21.95 22.02 44,027
02/03/2014 22.12 22.39 21.75 21.96 37,193
01/31/2014 22.16 22.25 21.3201 22.05 44,932
01/30/2014 22.1 22.92 21.96 22.4 35,789
01/29/2014 22.2 22.2 21.95 22 31,276
01/28/2014 22.32 22.4 21.22 22.38 100,636
01/27/2014 21.5 23.18 21.5 22.45 47,190
01/24/2014 20.08 21.48 20.08 21.42 53,540
01/23/2014 20.5 20.5 20.12 20.37 18,026
01/22/2014 20.41 20.5 20 20.4 10,641
01/21/2014 20.1 20.46 19.87 20.33 144,190
01/17/2014 20 20.075 19.95 20.06 14,478
01/16/2014 20.028 20.15 19.85 19.87 8,361
01/15/2014 19.74 20.33 19.71 20.18 30,422
01/14/2014 19.51 20 19.27 19.92 27,773
01/13/2014 20.44 20.56 19.23 19.48 25,578
01/10/2014 19.79 20.33 19.69 20.1 16,260
01/09/2014 19.95 19.95 19.68 19.72 7,313
01/08/2014 19.99 20.14 19.65 19.93 14,741
01/07/2014 19.82 19.96 19.76 19.95 5,013
01/06/2014 19.78 19.85 19.6725 19.83 12,258
01/03/2014 20 20 19.6 19.78 20,029
01/02/2014 20.51 20.5199 20.02 20.02 14,929
12/31/2013 20.76 20.76 20.33 20.54 70,369
12/30/2013 21.12 21.12 20.4 20.65 13,064
12/27/2013 20.58 21.25 20.38 21.22 12,393
12/26/2013 20.6 20.6 20.27 20.52 4,939
12/24/2013 20.5 20.6 20.47 20.6 3,753
12/23/2013 20.36 20.54 20.07 20.49 13,218
12/20/2013 19.77 20.39 19.77 20.37 67,458
12/19/2013 19.95 20.05 19.48 19.7 25,757
12/18/2013 19.56 20.03 19.39 20.02 13,400
12/17/2013 19.44 19.74 19.15 19.6 6,446
12/16/2013 19.42 19.68 19.37 19.51 8,921
12/13/2013 19.16 19.73 19.05 19.53 7,807
12/12/2013 19.11 19.29 18.89 19.17 7,114
12/11/2013 19.25 19.3 19.1 19.16 9,952
12/10/2013 19.22 19.55 19.02 19.16 15,793
12/09/2013 19.72 19.81 19.45 19.52 7,196
12/06/2013 19.48 19.75 19.45 19.65 5,674
12/05/2013 19.25 19.42 18.87 19.31 20,586
12/04/2013 19.18 19.28 19.0529 19.2 7,397
12/03/2013 19.17 19.38 19.0001 19.2 15,825
12/02/2013 19.11 19.49 18.44 19.15 25,141
11/29/2013 18.95 19.1 18.91 19.1 5,136
11/27/2013 18.55 18.93 18.55 18.93 11,803
11/26/2013 18.84 18.85 18.4 18.55 46,316
11/25/2013 18.6 18.95 18.511 18.84 8,175
11/22/2013 18.58 18.8 18.58 18.69 11,808
11/21/2013 18.32 18.63 18.1 18.63 23,209
11/20/2013 18.04 18.34 18.04 18.3 8,230
11/19/2013 17.68 18.19 17.68 18.04 11,883
11/18/2013 17.83 17.85 17.62 17.69 8,409
11/15/2013 17.77 17.83 17.42 17.81 16,807
11/14/2013 17.6 17.83 17.6 17.83 15,521
11/13/2013 17.51 17.95 17.45 17.56 21,686
11/12/2013 18.01 18.01 17.68 17.73 4,552
11/11/2013 17.95 18 17.43 17.57 19,128
11/08/2013 17.75 18.5 17.75 17.93 21,947
11/07/2013 17.57 17.9 17.43 17.75 17,720
11/06/2013 17.38 17.71 17.38 17.53 2,931
11/05/2013 17.7 17.7 17.57 17.62 3,331
11/04/2013 17.61 17.77 17.3 17.56 13,638
11/01/2013 17.49 17.84 17.06 17.54 33,913
10/31/2013 17.52 17.84 17.01 17.59 37,275
10/30/2013 17.5 17.61 17.45 17.45 30,893
10/29/2013 17.57 17.78 17.57 17.67 7,292
10/28/2013 17.7 17.7 17.4 17.57 15,798
10/25/2013 17.22 17.35 16.92 17.27 8,037
10/24/2013 17.17 17.36 16.98 17.22 23,610
10/23/2013 17.33 17.33 17.07 17.16 8,054
10/22/2013 17.07 17.45 16.95 17.08 22,304
10/21/2013 17.41 17.78 16.94 17.04 18,324
10/18/2013 17.19 17.6 16.51 17.33 28,150
10/17/2013 17.21 17.8 17.21 17.54 29,503
10/16/2013 17 17.35 16.5 17.3 34,825
10/15/2013 17.1991 17.81 17.1991 17.58 24,683
10/14/2013 17.56 17.89 17.35 17.89 10,850
10/11/2013 17.09 17.99 17.01 17.9 17,168
10/10/2013 17.2 17.4 16.95 17.19 20,214
10/09/2013 16.95 17.2 16.87 17.11 7,801
10/08/2013 16.75 17.05 16.53 16.94 26,644
10/07/2013 16.71 16.85 16.62 16.76 21,480
10/04/2013 16.52 16.8501 16.52 16.82 332,040
10/03/2013 16.76 16.88 16.52 16.55 16,253
10/02/2013 16.77 16.94 16.56 16.56 13,495
10/01/2013 16.79 16.9 16.62 16.9 56,314
09/30/2013 16.54 17 16.52 16.98 39,687
09/27/2013 16.59 16.8 16.59 16.7 3,667
09/26/2013 16.58 16.8 16.38 16.7 16,624
09/25/2013 16.5601 16.68 16.5601 16.59 2,482
09/24/2013 16.76 16.9 16.49 16.8 7,728
09/23/2013 16.47 16.84 16.42 16.8 10,509
09/20/2013 16.59 16.76 16.49 16.5 30,132
09/19/2013 16.75 16.75 16.52 16.6 5,205
09/18/2013 16.73 16.8 16.6 16.78 9,943
09/17/2013 16.64 16.82 16.475 16.74 9,397
09/16/2013 16.86 16.86 16.53 16.67 11,552
09/13/2013 16.69 16.78 16.51 16.65 10,217
09/12/2013 16.44 16.83 16.43 16.63 9,326
09/11/2013 16.73 16.8 16.55 16.68 17,089
09/10/2013 16.83 16.9 16.48 16.75 19,236
09/09/2013 16.4 16.77 16.245 16.74 12,695
09/06/2013 16.29 16.5 16.05 16.38 8,079
09/05/2013 16.13 16.27 15.77 16.22 60,132
09/04/2013 16.31 16.5 15.97 16.1 64,160
09/03/2013 16.25 16.75 16 16.34 18,354
08/30/2013 16.54 16.9 15.9 16.04 22,191
08/29/2013 16.4 16.53 16.4 16.53 9,600
08/28/2013 16.27 16.45 16.26 16.43 50,704
08/27/2013 16.29 16.41 16.2 16.26 44,261
08/26/2013 16.69 16.84 16.31 16.38 15,695
08/23/2013 16.55 16.625 16.46 16.54 10,564
08/22/2013 16.38 16.595 16.38 16.55 13,255
08/21/2013 16.83 16.87 16.33 16.33 30,829
08/20/2013 16.51 17.2 16.51 16.83 62,791
08/19/2013 16.82 17.14 16.45 16.48 31,159
08/16/2013 16.88 17.11 16.73 16.9 18,926
08/15/2013 16.88 17.18 16.81 16.95 74,067
08/14/2013 16.67 17.18 16.66 16.93 211,760
08/13/2013 16.52 16.79 16.49 16.75 118,057
08/12/2013 16.4 16.64 16.4 16.63 5,784
08/09/2013 16.5 16.61 16.455 16.49 10,293
08/08/2013 16.54 16.57 16.5 16.52 5,385
08/07/2013 16.24 16.68 16.24 16.53 5,907
08/06/2013 16.55 16.8 16.5 16.5 6,570
08/05/2013 16.58 16.79 16.55 16.79 17,061
08/02/2013 16.67 16.8 16.5 16.64 7,745
08/01/2013 16.6 16.8 16.22 16.74 21,701
07/31/2013 16.25 16.58 16.14 16.49 23,740
07/30/2013 16.18 16.22 15.96 16.01 11,227
07/29/2013 16.22 16.23 15.85 16.15 95,130
07/26/2013 16.59 16.82 16.07 16.21 43,411
07/25/2013 17.1 17.105 16.85 16.95 12,284
07/24/2013 16.94 17.0799 16.73 16.95 7,944
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?