Bridge Capital Stock Price History (NASDAQ:BBNK)

Add to My Stocks
$29.8 $0.21 (0.7%) BBNK stock closing price Jun 30, 2015 (Closing)

View and download Bridge Capital stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Bridge Capital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 30.66 on 26 Jun, 2015 as seen from Bridge Capital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-3030.1730.1729.7129.803137626.144.61
2015-06-2930.4730.5829.9230.011952826.334.64
2015-06-2630.4630.8330.4430.6613376526.904.74
2015-06-2530.4230.7730.2630.393780926.664.70
2015-06-2430.4430.7330.3330.414461426.684.71
2015-06-2330.2630.7030.2630.609090826.844.73
2015-06-2230.1030.4629.9830.383900626.654.70
2015-06-1930.0330.0429.6330.0222438926.334.64
2015-06-1829.7830.0629.4529.943526626.264.63
2015-06-1730.4430.4429.6529.672889626.034.59
2015-06-1629.6930.3429.6930.342167926.614.69
2015-06-1530.1230.1829.6229.836440026.174.62
2015-06-1230.2730.3630.0130.212247526.504.67
2015-06-1130.1230.4430.0330.342240626.614.69
2015-06-1030.0330.6329.9630.324404626.604.69
2015-06-0929.3630.0729.3430.036636526.344.65
2015-06-0829.2629.7329.2629.493231225.874.56
2015-06-0528.7629.4928.7629.305933425.704.53
2015-06-0428.5528.9428.5528.675335225.154.44
2015-06-0328.4728.9428.3128.8714651725.334.47
2015-06-0227.8628.4027.7328.355317424.874.39
2015-06-0127.9728.1227.5527.906029524.474.32
2015-05-2927.9228.0927.7627.874689624.454.31
2015-05-2827.6828.0727.6428.0423545324.604.34
2015-05-2727.7527.9427.5527.7697546124.354.30
2015-05-2627.7227.8027.2127.658824824.254.28
2015-05-250.000.000.0027.620N/AN/A
2015-05-2227.8427.9127.5327.623617924.234.27
2015-05-2127.7927.9927.6627.7512889124.344.29
2015-05-2028.3228.3227.8627.996554224.554.33
2015-05-1928.3528.5428.1828.3253669024.844.38
2015-05-1827.8528.3827.8528.251667724.784.37
2015-05-1527.9228.0827.4827.721111224.324.29
2015-05-1427.8328.0827.6628.039957324.594.34
2015-05-1327.6427.9327.4927.831771124.414.31
2015-05-1227.3427.8527.2127.732075624.334.29
2015-05-1127.3827.7627.3627.622134724.234.27
2015-05-0827.4327.4327.2527.362840224.004.23
2015-05-0727.4927.5027.1727.275966123.924.22
2015-05-0627.1527.4427.0827.391321024.034.24
2015-05-0527.4727.6027.0427.155412323.824.20
2015-05-0427.1127.4727.0227.3914393224.034.24
2015-05-0127.2127.2326.8027.012598623.694.18
2015-04-3027.0827.3626.8727.053538123.734.19
2015-04-2927.0727.4827.0727.241803323.904.21
2015-04-2826.7027.1726.6727.093098623.764.19
2015-04-2727.2027.3426.5326.653514223.384.12
2015-04-2427.1827.3226.9227.063553323.744.19
2015-04-2327.3027.7927.0027.217379423.874.21
2015-04-2226.9327.5326.4127.264868723.914.22
2015-04-2126.4027.3426.4026.902033123.604.16
2015-04-2026.0926.5626.0626.471966523.434.22
2015-04-1726.4626.4925.9126.002231123.014.15
2015-04-1626.5626.7826.2826.521161723.474.23
2015-04-1526.0026.6326.0026.432948623.394.22
2015-04-1426.1526.1925.8126.15807523.144.17
2015-04-1325.6226.2025.6226.097284423.094.16
2015-04-1025.7525.9025.6925.852132222.884.13
2015-04-0925.9025.9725.5825.761282622.804.11
2015-04-0825.8226.0025.8025.947291722.964.14
2015-04-0726.0026.2025.8625.8812731722.904.13
2015-04-0626.0726.3125.7725.9510539222.974.14
2015-04-030.000.000.0026.280N/AN/A
2015-04-0225.9226.4225.9226.281552323.264.19
2015-04-0125.9726.2725.7825.951661422.974.14
2015-03-3126.1726.2325.8226.114293223.114.17
2015-03-3025.9226.4125.9226.193075423.184.18
2015-03-2725.8025.8025.4725.732295422.774.11
2015-03-2625.5725.8525.2125.813203122.844.12
2015-03-2526.1926.1925.4825.501176822.574.07
2015-03-2426.3226.3726.1226.173193123.164.18
2015-03-2326.5326.5926.2526.291668723.274.20
2015-03-2026.4126.7726.2026.627686723.564.25
2015-03-1926.0426.3325.7526.2639955N/AN/A
2015-03-1826.3326.7226.0226.2436319N/AN/A
2015-03-1726.4826.8126.3326.7643880N/AN/A
2015-03-1626.3727.3126.3026.6562183N/AN/A
2015-03-1326.0826.3925.6726.21109534N/AN/A
2015-03-1225.9426.4425.8726.00121258N/AN/A
2015-03-1124.8826.0424.8825.65190037N/AN/A
2015-03-1024.4125.4024.4025.391479356N/AN/A
2015-03-0922.1122.2921.9522.2921853N/AN/A
2015-03-0621.6422.1421.6421.8915836N/AN/A
2015-03-0521.8222.0021.7021.8112271N/AN/A
2015-03-0421.5121.8521.2521.6513338N/AN/A
2015-03-0321.5321.8521.5121.649262N/AN/A
2015-03-0221.5021.8221.4921.7814407N/AN/A
2015-02-2721.3721.7321.3021.5034392N/AN/A
2015-02-2621.4221.7821.4221.687688N/AN/A
Get more Data

Bridge Capital Stock Chart

View BBNK PE ratio, PS ratio stocks charts and compare with peers.
BBNK Chart
Note: Compare Bridge Capital stock price history with the index and industry peers.

Bridge Capital Historical Prices: Past 5 years

Max Stock Price 30.66 Jun 26,2015
Min Stock Price 9.42 Dec 13,2011
Avg Stock Price 18.72

Bridge Capital Historical PE ratio: Past 5 years

Max PE Ratio 31.69 Feb 01,2012
Min PE Ratio 14.07 May 01,2013
Avg PE Ratio 21.44

Bridge Capital Historical PS ratio: Past 5 years

Max PS Ratio 4.74 Jun 26,2015
Min PS Ratio 2.3 Dec 13,2011
Avg PS Ratio 3.4

BBNK Industry Peers

Company Price Change (%)
Cascade Bancorp (CACB)7.970.16 (2.05%)
Cu Bancorp (CUNB)31.950.1 (0.31%)
U.s. Bancorp (USB)52.040.14 (0.27%)
Fidelity Southern (LION)23.740.28 (1.19%)
Independent Bank (IBTX)64.850.2 (0.31%)
Keycorp (KEY)18.460.09 (0.49%)
Cit Group (CIT)42.990.08 (0.19%)

We provide Bridge Capital historical quotes along with PE ratio and PS ratio for doing Bridge Capital fundamental analysis. Bridge Capital stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BBNK saw a high of 30.17, and a low of 29.71 on last trading day. The company's P/S ratio was at a high of 4.74 on 26 Jun, 2015 according to our Bridge Capital stock market history data. .