NBBC

NewBridge Bancorp Historical Stock Prices

$8.5
*  
0.09
1.07%
Get NBBC Alerts
*Delayed - data as of Oct. 30, 2014 9:55 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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
9:55  8.45  8.50  8.40  8.50 17,242
10/29/2014 8.4 8.45 8.26 8.41 83,658
10/28/2014 8.11 8.48 8.02 8.41 141,834
10/27/2014 7.87 8.07 7.8 8.05 24,021
10/24/2014 8.03 8.03 7.68 7.93 51,263
10/23/2014 7.75 7.95 7.566 7.94 47,543
10/22/2014 8.1 8.1 7.64 7.66 38,413
10/21/2014 7.86 8.12 7.83 8.1 31,506
10/20/2014 7.79 7.84 7.74 7.84 23,201
10/17/2014 8.2 8.23 7.77 7.8 46,272
10/16/2014 8 8.1 7.93 8.07 74,476
10/15/2014 8.08 8.24 7.818 8.11 111,267
10/14/2014 7.95 8.24 7.95 8.24 98,618
10/13/2014 7.63 8 7.62 7.88 56,434
10/10/2014 7.59 7.89 7.59 7.66 42,657
10/09/2014 7.72 7.89 7.6001 7.65 50,941
10/08/2014 7.64 8 7.502 7.97 48,673
10/07/2014 7.81 7.88 7.65 7.7 51,396
10/06/2014 7.84 7.99 7.84 7.87 24,040
10/03/2014 7.91 8.01 7.66 7.85 53,756
10/02/2014 7.67 7.85 7.67 7.82 27,638
10/01/2014 7.61 7.69 7.34 7.69 151,582
09/30/2014 7.75 7.8 7.58 7.59 107,483
09/29/2014 7.65 7.75 7.63 7.75 43,854
09/26/2014 7.69 7.73 7.58 7.71 32,424
09/25/2014 7.7 7.724 7.6 7.7 58,442
09/24/2014 7.65 7.735 7.6 7.71 34,622
09/23/2014 7.65 7.7 7.55 7.63 71,057
09/22/2014 7.73 7.8362 7.58 7.65 55,169
09/19/2014 7.98 8.19 7.72 7.72 181,354
09/18/2014 7.96 8 7.86 7.97 33,014
09/17/2014 7.95 7.96 7.77 7.83 55,004
09/16/2014 7.95 8.19 7.95 7.96 61,765
09/15/2014 7.98 8.03 7.831 7.95 64,596
09/12/2014 8 8 7.83 7.95 54,319
09/11/2014 7.87 8 7.87 7.99 43,059
09/10/2014 7.73 7.95 7.73 7.93 38,797
09/09/2014 7.88 7.99 7.63 7.71 66,829
09/08/2014 7.61 7.99 7.6 7.94 46,941
09/05/2014 7.45 7.63 7.45 7.59 15,752
09/04/2014 7.41 7.74 7.31 7.51 56,903
09/03/2014 7.5 7.6 7.32 7.37 36,521
09/02/2014 7.5 7.61 7.42 7.5 51,022
08/29/2014 7.35 7.5 7.31 7.47 35,079
08/28/2014 7.43 7.5 7.35 7.35 100,447
08/27/2014 7.51 7.54 7.4 7.44 26,825
08/26/2014 7.33 7.58 7.33 7.54 51,322
08/25/2014 7.41 7.48 7.25 7.33 30,305
08/22/2014 7.38 7.51 7.2701 7.41 32,940
08/21/2014 7.37 7.4301 7.3 7.37 26,703
08/20/2014 7.53 7.53 7.36 7.4 26,390
08/19/2014 7.58 7.6 7.53 7.55 24,380
08/18/2014 7.49 7.62 7.4 7.6 36,419
08/15/2014 7.63 7.63 7.32 7.41 48,815
08/14/2014 7.61 7.64 7.51 7.52 20,222
08/13/2014 7.59 7.65 7.56 7.62 11,974
08/12/2014 7.64 7.66 7.53 7.58 23,916
08/11/2014 7.66 7.74 7.6 7.7 94,747
08/08/2014 7.45 7.64 7.45 7.6 28,205
08/07/2014 7.43 7.53 7.41 7.47 41,294
08/06/2014 7.27 7.43 7.25 7.41 32,839
08/05/2014 7.26 7.4 7.2 7.28 45,723
08/04/2014 7.28 7.36 7.25 7.26 59,614
08/01/2014 7.45 7.59 7.21 7.22 59,283
07/31/2014 7.59 7.69 7.49 7.49 55,280
07/30/2014 7.73 7.76 7.64 7.69 63,172
07/29/2014 7.55 7.71 7.54 7.64 42,816
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?