NBBC

NewBridge Bancorp Historical Stock Prices

$7.89
*  
0.12
1.54%
Get NBBC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading NBBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBBC Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-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  7.83  7.91  7.79  7.89 25,196
05/27/2015 7.83 7.91 7.79 7.89 25,196
05/26/2015 7.94 7.95 7.75 7.77 40,601
05/22/2015 7.97 8.03 7.92 8.02 104,131
05/21/2015 8.07 8.09 7.94 8.01 21,971
05/20/2015 8.18 8.18 7.826 8.12 13,776
05/19/2015 7.98 8.15 7.92 8.13 36,316
05/18/2015 7.67 8.02 7.482 8.01 69,855
05/15/2015 7.9 7.92 7.65 7.7 47,553
05/14/2015 7.95 8.06 7.852 7.92 34,344
05/13/2015 7.94 8 7.85 7.94 24,312
05/12/2015 8 8.1 7.9 7.94 29,912
05/11/2015 8.16 8.17 7.96 8 26,597
05/08/2015 8.19 8.19 7.96 8.02 50,612
05/07/2015 8.04 8.22 7.96 8.08 32,778
05/06/2015 8.07 8.125 7.93 8.09 48,813
05/05/2015 8.03 8.08 8 8.05 71,932
05/04/2015 7.94 8.07 7.93 8.04 49,314
05/01/2015 8.05 8.11 7.81 7.9 64,055
04/30/2015 8.26 8.32 8.05 8.05 109,410
04/29/2015 8.43 8.43 8.3001 8.33 30,329
04/28/2015 8.25 8.47 8.25 8.42 33,952
04/27/2015 8.45 8.5 8.22 8.3 45,160
04/24/2015 8.34 8.5 8.29 8.5 30,530
04/23/2015 8.27 8.39 8.23 8.39 24,656
04/22/2015 8.38 8.42 8.272 8.31 13,864
04/21/2015 8.5 8.5 8.39 8.39 14,202
04/20/2015 8.48 8.61 8.44 8.49 38,298
04/17/2015 8.53 8.59 8.43 8.45 59,515
04/16/2015 8.6 8.709 8.3 8.59 38,084
04/15/2015 8.62 8.77 8.38 8.59 36,220
04/14/2015 8.6 8.6 8.48 8.58 31,959
04/13/2015 8.57 8.77 8.541 8.6 18,420
04/10/2015 8.67 8.67 8.57 8.59 14,778
04/09/2015 8.8 8.8 8.56 8.65 18,135
04/08/2015 8.67 8.77 8.597 8.76 18,505
04/07/2015 8.76 8.9 8.68 8.7 19,909
04/06/2015 8.771 8.94 8.76 8.8 19,146
04/02/2015 8.93 9.17 8.93 8.97 53,561
04/01/2015 8.94 9.1 8.77 8.96 40,205
03/31/2015 8.95 8.95 8.76 8.92 28,297
03/30/2015 8.73 9 8.73 8.99 38,123
03/27/2015 8.71 8.78 8.65 8.73 24,645
03/26/2015 8.82 8.94 8.69 8.72 31,226
03/25/2015 9.08 9.1 8.8 8.8 39,568
03/24/2015 8.99 9.18 8.96 9.09 31,801
03/23/2015 8.9 9.09 8.8601 9.06 86,719
03/20/2015 8.9 8.95 8.81 8.86 183,326
03/19/2015 8.76 8.89 8.72 8.88 27,288
03/18/2015 8.69 8.8999 8.668 8.81 36,913
03/17/2015 8.56 8.75 8.55 8.75 20,216
03/16/2015 8.42 8.64 8.36 8.61 29,030
03/13/2015 8.65 8.65 8.1801 8.4 30,475
03/12/2015 8.23 8.64 8.23 8.63 40,308
03/11/2015 8.19 8.25 8.16 8.19 32,644
03/10/2015 8.28 8.28 8.16 8.2 23,865
03/09/2015 8.27 8.35 8.26 8.33 13,919
03/06/2015 8.26 8.4 8.14 8.26 54,991
03/05/2015 8.33 8.36 8.14 8.34 20,994
03/04/2015 8.29 8.38 8.29 8.35 24,514
03/03/2015 8.27 8.4 8.27 8.35 16,423
03/02/2015 8.31 8.35 8.17 8.33 16,674
02/27/2015 8.28 8.4 8.25 8.3 25,843
*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?