NBBC

NewBridge Bancorp Historical Stock Prices

$8.16
*  
0.12
1.49%
Get NBBC Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NBBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBBC After Hours
 
 
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 01-SEP-2014 TO 01-SEP-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  8.15  8.18  8.091  8.16 27,150
09/01/2015 8.16 8.25 7.98 8.04 52,632
08/31/2015 8.11 8.41 8.008 8.35 372,255
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
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
02/26/2015 8.45 8.49 8.2 8.32 40,338
02/25/2015 8.35 8.51 8.35 8.47 13,518
02/24/2015 8.42 8.53 8.26 8.42 19,160
02/23/2015 8.55 8.56 8.35 8.44 29,458
02/20/2015 8.61 8.65 8.51 8.62 32,807
02/19/2015 8.57 8.659 8.57 8.61 15,634
02/18/2015 8.55 8.66 8.55 8.64 58,257
02/17/2015 8.68 8.68 8.565 8.59 21,459
02/13/2015 8.61 8.7 8.55 8.68 44,380
02/12/2015 8.51 8.56 8.41 8.54 17,999
02/11/2015 8.6 8.64 8.38 8.41 29,380
02/10/2015 8.65 8.71 8.38 8.65 24,716
02/09/2015 8.66 8.8201 8.55 8.56 31,806
02/06/2015 8.79 8.96 8.592 8.89 43,462
02/05/2015 8.45 8.76 8.41 8.75 33,069
02/04/2015 8.41 8.5 8.1 8.46 39,057
02/03/2015 8.19 8.55 8.19 8.41 64,146
02/02/2015 7.95 8.21 7.9 8.19 105,035
01/30/2015 7.98 8.05 7.78 7.84 83,453
01/29/2015 8.14 8.14 7.83 8.05 103,253
01/28/2015 8.17 8.17 8.05 8.1 75,230
01/27/2015 8.073 8.16 8.02 8.13 49,631
01/26/2015 8.18 8.2 8.07 8.15 62,583
01/23/2015 8.46 8.46 8.18 8.21 26,901
01/22/2015 8.14 8.46 8.07 8.44 29,642
01/21/2015 8.07 8.1975 8.04 8.05 37,447
01/20/2015 8.2 8.26 8.01 8.14 60,431
01/16/2015 8.15 8.43 8.15 8.37 37,242
01/15/2015 8.17 8.23 8.02 8.2 76,260
01/14/2015 8.19 8.29 8.19 8.27 34,007
01/13/2015 8.3 8.51 8.19 8.29 35,644
01/12/2015 8.32 8.37 8.19 8.22 35,368
01/09/2015 8.41 8.41 8.3 8.35 22,536
01/08/2015 8.47 8.5 8.38 8.44 27,969
01/07/2015 8.4 8.43 8.2 8.38 42,073
01/06/2015 8.34 8.37 8.26 8.35 55,079
01/05/2015 8.4 8.53 8.32 8.33 89,013
01/02/2015 8.71 8.77 8.33 8.51 52,106
12/31/2014 8.8 8.9 8.58 8.71 33,357
12/30/2014 8.6924 8.8693 8.69 8.74 28,780
12/29/2014 8.75 8.75 8.62 8.74 63,132
12/26/2014 8.64 8.76 8.62 8.74 32,770
12/24/2014 8.65 8.67 8.53 8.62 22,044
12/23/2014 8.5 8.63 8.39 8.62 54,222
12/22/2014 8.4 8.55 8.4 8.49 644,965
12/19/2014 8.46 8.5 8.39 8.5 635,919
12/18/2014 8.48 8.5 8.4 8.5 35,363
12/17/2014 8.29 8.42 8.196 8.42 69,655
12/16/2014 8.05 8.48 8 8.3 95,315
12/15/2014 8.18 8.31 8.07 8.11 26,290
12/12/2014 8.29 8.43 8.04 8.15 41,529
12/11/2014 8.42 8.51 8.36 8.42 20,451
12/10/2014 8.56 8.61 8.33 8.35 31,547
12/09/2014 8.4 8.66 8.4 8.58 69,650
12/08/2014 8.43 8.6 8.38 8.51 41,165
12/05/2014 8.28 8.49 8.28 8.48 76,304
12/04/2014 8.17 8.45 8.14 8.29 24,071
12/03/2014 8.39 8.45 8.26 8.34 29,632
12/02/2014 8.11 8.4 8.11 8.4 25,154
12/01/2014 8.09 8.14 8.02 8.09 46,677
11/28/2014 8.34 8.34 8.05 8.08 41,379
11/26/2014 8.39 8.407 8.34 8.37 19,414
11/25/2014 8.44 8.44 8.32 8.37 11,369
11/24/2014 8.25 8.42 8.24 8.4 29,872
11/21/2014 8.41 8.46 8.18 8.21 59,264
11/20/2014 8.08 8.3 8.08 8.27 18,138
11/19/2014 8.17 8.24 8.1 8.15 28,942
11/18/2014 8.37 8.39 7.97 8.21 43,512
11/17/2014 8.56 8.56 8.33 8.33 36,292
11/14/2014 8.65 8.65 8.55 8.6 18,910
11/13/2014 8.65 8.689 8.578 8.62 19,728
11/12/2014 8.6 8.67 8.541 8.67 39,103
11/11/2014 8.7 8.7 8.63 8.67 35,036
11/10/2014 8.67 8.74 8.56 8.73 46,257
11/07/2014 8.7 8.7 8.6 8.64 25,528
11/06/2014 8.68 8.74 8.36 8.68 36,331
11/05/2014 8.8825 8.8825 8.61 8.64 38,843
11/04/2014 8.74 8.83 8.26 8.73 30,526
11/03/2014 8.9 8.9 8.62 8.79 72,577
10/31/2014 8.82 8.98 8.644 8.89 77,619
10/30/2014 8.45 8.69 8.4 8.69 86,713
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
*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?