Bridge Capital (BBNK)

15.01 +0.03  +0.20%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Bridge Capital Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.93 15.20 14.84 15.01 8852
May 24, 2012 14.94 15.22 14.07 14.98 15602
May 23, 2012 14.69 15.02 14.53 15.02 101810
May 22, 2012 15.18 15.20 14.50 14.76 23227
May 21, 2012 15.14 15.35 15.04 15.34 10666
May 18, 2012 14.81 15.06 14.81 15.03 36384
May 17, 2012 14.99 15.00 14.80 14.84 17111
May 16, 2012 15.14 15.26 14.90 14.90 13494
May 15, 2012 14.87 15.16 14.86 15.03 5300
May 14, 2012 14.89 15.01 14.70 14.88 34615
May 11, 2012 15.30 15.61 14.57 15.18 8105
May 10, 2012 15.29 15.52 15.00 15.49 12977
May 9, 2012 15.01 15.30 14.83 15.24 22321
May 8, 2012 14.86 15.30 14.69 15.26 62428
May 7, 2012 14.71 15.02 14.63 14.86 209185
May 4, 2012 14.59 15.06 14.59 14.75 18671
May 3, 2012 14.61 14.85 14.45 14.62 116179
May 2, 2012 14.75 15.00 14.26 15.00 29776
May 1, 2012 15.19 15.92 14.76 14.78 33566
April 30, 2012 14.53 15.67 14.30 15.29 35217
April 27, 2012 13.72 14.63 13.26 14.63 25735
April 26, 2012 14.21 14.34 14.04 14.21 5739
April 25, 2012 13.92 14.33 13.83 14.18 35783
April 24, 2012 13.88 13.88 13.59 13.83 6887
April 23, 2012 13.67 13.86 13.40 13.83 21323
April 20, 2012 13.62 13.88 13.47 13.85 15897
April 19, 2012 13.59 13.82 13.36 13.38 9313
April 18, 2012 13.69 13.82 13.57 13.61 7458
April 17, 2012 13.65 13.87 13.55 13.70 11829
April 16, 2012 13.50 13.69 13.35 13.63 6498
April 13, 2012 13.65 13.65 13.47 13.48 8651
April 12, 2012 13.67 13.76 13.62 13.75 16244
April 11, 2012 13.64 13.77 13.38 13.72 29349
April 10, 2012 13.41 13.77 13.41 13.50 41724
April 9, 2012 13.30 13.50 13.30 13.37 19827
April 5, 2012 13.28 13.74 13.21 13.49 24161
April 4, 2012 13.44 13.69 13.26 13.30 10674
April 3, 2012 13.57 13.69 13.42 13.60 21539
April 2, 2012 13.44 13.60 13.40 13.59 12602
March 30, 2012 13.20 13.60 13.04 13.46 48079
March 29, 2012 12.99 13.19 12.96 13.15 20587
March 28, 2012 13.04 13.15 13.00 13.11 35295
March 27, 2012 13.10 13.10 12.83 13.06 9946
March 26, 2012 12.97 13.12 12.90 13.11 34481
March 23, 2012 12.58 12.98 12.50 12.90 10378
March 22, 2012 12.64 12.64 12.36 12.60 9992
March 21, 2012 12.87 12.90 12.73 12.77 2517
March 20, 2012 12.75 12.90 12.75 12.86 16811
March 19, 2012 12.62 12.96 12.60 12.90 16440
March 16, 2012 12.61 12.85 12.51 12.65 34156
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BBNK News

$BBNK filed latest Quarterly Report http://stks.co/3hwm
about 20 days ago by MarketBrief
Listen to $BBNK Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XWp
about 31 days ago by earningscast
$BBNK filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Bm4
about 55 days ago by MarketBrief
Listen to $BBNK Q4 2012 earnings call (EPS 0.16 vs est 0.16) - live at 10:00 AM, ondemand after - http://stks.co/2BnT
about 116 days ago by earningscast
$BBNK filed latest Quarterly Report http://stks.co/12BG
about 201 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
BBNK 15.01 +0.03 +0.20% 227.70M
BBL 53.22 -0.73 -1.35% 56.90B
BBH 46.16 +0.28 +0.61%
BBGI 5.76 +0.00 +0.00% 130.98M
BBG 20.65 +0.31 +1.52% 987.90M
BBEP 16.70 -0.08 -0.48% 1.155B
BBD 14.35 +0.34 +2.43% 27.44B
BBBY 72.40 -0.07 -0.10% 17.47B
BAX 51.99 -0.26 -0.50% 28.92B
BASI 1.11 -0.06 -4.72% 7.737M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close