NBBC

NewBridge Bancorp Historical Stock Prices

$8.29
*  
0.10
1.22%
Get NBBC Alerts
*Delayed - data as of Aug. 31, 2015 15:03 ET  -  Find a broker to begin trading NBBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBBC 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
15:03  8.11  8.30  8.008  8.29 104,206
08/28/2015 8.21 8.28 8.11 8.19 65,409
08/27/2015 8.4 8.45 8.14 8.28 59,666
08/26/2015 8.11 8.36 8.05 8.36 62,967
08/25/2015 8.25 8.27 7.92 7.97 106,496
08/24/2015 7.82 8.25 7.82 7.95 77,908
08/21/2015 7.83 8.25 7.83 8.17 74,840
08/20/2015 8.07 8.19 8 8.02 58,725
08/19/2015 8.18 8.2599 8.03 8.15 22,010
08/18/2015 8.33 8.35 8.2 8.28 28,092
08/17/2015 8.19 8.84 8.02 8.32 30,990
08/14/2015 8.02 8.34 8.02 8.28 23,271
08/13/2015 8.11 8.45 7.85 8.07 40,849
08/12/2015 8.37 8.37 8.04 8.12 47,785
08/11/2015 8.45 8.454 8.35 8.38 27,864
08/10/2015 8.48 8.54 8.45 8.5 63,317
08/07/2015 8.47 8.56 8.41 8.45 38,075
08/06/2015 8.65 8.74 8.51 8.54 33,769
08/05/2015 8.7 8.78 8.65 8.68 19,753
08/04/2015 8.81 8.85 8.65 8.66 25,827
08/03/2015 8.78 8.88 8.6798 8.82 46,179
07/31/2015 8.75 8.83 8.7 8.81 84,790
07/30/2015 8.65 8.84 8.6 8.72 32,903
07/29/2015 8.7 8.79 8.35 8.72 1,555,146
07/28/2015 8.87 8.87 8.65 8.71 29,957
07/27/2015 8.73 8.93 8.25 8.81 25,500
07/24/2015 8.75 8.91 8.75 8.82 52,625
07/23/2015 8.76 8.76 8.51 8.65 55,593
07/22/2015 8.67 8.82 8.54 8.8 38,607
07/21/2015 8.8 8.84 8.64 8.68 10,610
07/20/2015 8.88 8.9 8.72 8.74 12,001
07/17/2015 8.91 8.91 8.77 8.89 43,623
07/16/2015 8.95 8.95 8.86 8.89 17,743
07/15/2015 8.93 8.94 8.82 8.88 20,998
07/14/2015 8.7 8.94 8.7 8.93 27,699
07/13/2015 8.84 8.88 8.74 8.76 46,401
07/10/2015 8.73 8.88 8.7001 8.84 40,726
07/09/2015 8.69 8.77 8.42 8.65 51,360
07/08/2015 8.69 8.75 8.53 8.59 21,019
07/07/2015 8.74 8.77 8.55 8.74 38,586
07/06/2015 8.79 8.81 8.7 8.79 27,301
07/02/2015 8.86 8.86 8.6508 8.78 38,827
07/01/2015 8.95 8.99 8.84 8.85 61,395
06/30/2015 8.83 8.99 8.62 8.93 141,530
06/29/2015 8.91 9 8.72 8.74 72,937
06/26/2015 8.57 8.98 8.507 8.94 202,826
06/25/2015 8.51 8.53 8.25 8.51 1,438,397
06/24/2015 8.54 8.59 8.38 8.45 39,324
06/23/2015 8.51 8.58 8.24 8.53 55,742
06/22/2015 8.6 8.69 8.48 8.51 43,650
06/19/2015 8.43 8.6 8.42 8.6 105,283
06/18/2015 8.44 8.55 8.44 8.5 48,130
06/17/2015 8.49 8.49 8.35 8.39 22,080
06/16/2015 8.47 8.51 8.44 8.49 50,900
06/15/2015 8.15 8.58 8.12 8.55 71,087
06/12/2015 8.15 8.2 8.11 8.18 20,318
06/11/2015 8.2 8.21 8.12 8.16 14,334
06/10/2015 8.07 8.34 8.06 8.25 51,006
06/09/2015 8.04 8.136 7.93 8 19,962
06/08/2015 8.14 8.14 8 8.06 26,714
06/05/2015 7.94 8.2097 7.94 8.17 45,164
06/04/2015 7.88 7.96 7.8 7.91 56,866
06/03/2015 7.79 7.97 7.79 7.96 26,240
06/02/2015 7.75 7.9 7.75 7.82 28,228
06/01/2015 7.9 8.114 7.8 7.81 27,864
05/29/2015 7.76 7.96 7.71 7.85 65,643
05/28/2015 7.86 7.86 7.76 7.78 16,427
*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?