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)

Bridge Capital stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Bridge Capital stock price history chart shows that the stock price was at a high of 30.66 on 26 Jun, 2015 in the preceding 5 years.

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 11.7 Feb 06,2012
Avg Stock Price 19.15

Bridge Capital Historical PE ratio: Past 5 years

Max PE Ratio 27.33 Apr 26,2012
Min PE Ratio 14.07 May 01,2013
Avg PE Ratio 21.07

Bridge Capital Historical PS ratio: Past 5 years

Max PS Ratio 4.74 Jun 26,2015
Min PS Ratio 2.56 May 01,2013
Avg PS Ratio 3.44

BBNK Industry Peers

Company Price Change (%)
Heritage Commerce (HTBK)13.450.04 (0.3%)
People's Utah Bancorp (PUB)260.05 (0.19%)
U.s. Bancorp (USB)52.570.01 (0.02%)
Fidelity Southern (LION)20.810.05 (0.24%)
Independent Bank (IBTX)62.152.1 (3.5%)
Keycorp (KEY)17.240.01 (0.06%)
Cit Group (CIT)41.360.49 (1.2%)

We provide Bridge Capital historical quotes along with PE ratio and PS ratio for doing Bridge Capital fundamental analysis. The price movement is easily depicted in the Bridge Capital stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 29.8 and 31376 shares of BBNK were traded on 30 Jun, 2015. 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. .