NewBridge Bancorp Stock Price History (NASDAQ:NBBC)

Add to My Stocks
$10.93 $0 (0%) NBBC stock closing price Mar 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download NewBridge Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with NewBridge Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 17.82 on 18 Jan, 2007 as seen from NewBridge Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-010.000.000.0010.930N/AN/A
2016-02-2911.3011.3210.8810.9358099922.773.65
2016-02-2610.9711.3710.8911.3525140223.653.80
2016-02-2510.7010.9910.5810.923841222.753.65
2016-02-2410.5910.7410.4410.693756422.273.57
2016-02-2310.6310.7410.5710.663333222.213.56
2016-02-2210.7110.8210.5710.707515322.293.58
2016-02-1910.4010.6610.3810.563908322.003.53
2016-02-1810.6310.6310.4010.422987521.713.48
2016-02-1710.7710.7910.4910.577019222.023.53
2016-02-1610.6210.9110.4710.687289922.253.57
2016-02-150.000.000.0010.540N/AN/A
2016-02-1210.2310.6010.1910.545961021.963.52
2016-02-1110.2010.209.9510.067659420.963.36
2016-02-1010.2610.4210.2010.2716715521.403.43
2016-02-0910.2410.3010.1010.156360221.153.39
2016-02-0810.2310.3810.0710.228473821.293.42
2016-02-0510.4810.5410.2910.298910621.443.44
2016-02-0410.4210.6510.3910.485405821.833.50
2016-02-0310.6710.6710.3210.458576921.773.49
2016-02-0211.1611.1610.6210.622952122.133.55
2016-02-0111.2511.4111.1611.244757623.423.76
2016-01-2910.7511.3310.7511.3213263523.583.79
2016-01-2810.5910.8910.5110.823674521.643.75
2016-01-2710.2910.7510.2910.516359621.023.64
2016-01-2610.3010.4510.2210.454179220.903.62
2016-01-2510.4610.5110.2010.224466220.443.54
2016-01-2210.4610.5710.3110.487365720.963.63
2016-01-2110.4810.6610.3510.4310082620.863.61
2016-01-2010.3610.5810.2310.506710121.003.63
2016-01-1910.7010.7910.4810.517188221.023.64
2016-01-180.000.000.0010.560N/AN/A
2016-01-1510.6610.8010.1010.5611948321.123.66
2016-01-1411.0411.2410.9010.925294621.843.78
2016-01-1311.6311.6910.9911.056004022.103.82
2016-01-1211.8611.8611.4611.5710067223.144.00
2016-01-1111.8211.8811.6611.789590023.564.08
2016-01-0811.8512.1011.7611.785952723.564.08
2016-01-0711.8111.8711.6911.805984423.604.08
2016-01-0611.6512.0611.6011.996681123.984.15
2016-01-0511.8411.9311.7311.7710057523.544.07
2016-01-0411.9011.9911.6011.8010852723.604.08
2016-01-010.000.000.0012.180N/AN/A
2015-12-3112.3412.3712.0912.186312424.364.22
2015-12-3012.4512.6512.3312.353616124.704.27
2015-12-2912.4212.4912.2212.435893224.864.30
2015-12-2812.3612.3912.0812.374976324.744.28
2015-12-250.000.000.0012.370N/AN/A
2015-12-2412.3412.4812.2612.371496524.744.28
2015-12-2312.3112.3512.1412.325467424.644.26
2015-12-2212.2512.2611.9712.264325624.524.24
2015-12-2112.1812.2112.0712.214286424.424.23
2015-12-1811.9112.0911.8012.0242333424.044.16
2015-12-1712.3512.4611.9811.987647023.964.15
2015-12-1612.2612.4112.1512.3416372924.684.27
2015-12-1512.0512.3412.0512.218859624.424.23
2015-12-1411.7412.0911.6911.958088623.904.14
2015-12-1111.9512.2111.7111.7511584923.504.07
2015-12-1012.1612.3512.0612.188403124.364.22
2015-12-0912.3712.3712.0112.197509224.384.22
2015-12-0812.4812.5712.3312.364694924.724.28
2015-12-0712.9312.9612.4012.515707225.024.33
2015-12-0412.7013.0212.7012.995916325.984.50
2015-12-0313.1813.2112.6812.748131325.484.41
2015-12-0213.1013.3013.0013.147057226.284.55
2015-12-0112.8213.1412.8213.0911975526.184.53
2015-11-3012.7512.8712.6412.8426656425.684.44
2015-11-2712.5112.6912.4812.655185225.304.38
2015-11-260.000.000.0012.550N/AN/A
2015-11-2512.5012.6212.3712.556347625.104.34
2015-11-2412.4812.4912.3112.409281824.804.29
2015-11-2312.2612.4912.2612.389729724.764.29
2015-11-2012.1012.4012.0312.275178624.544.25
2015-11-1911.9212.1011.9212.0431582124.084.17
2015-11-1811.8812.0111.8711.999396723.984.15
2015-11-1711.9112.0411.8211.898504223.784.12
2015-11-1611.7711.9411.6311.896215423.784.12
2015-11-1311.8511.9811.7011.765684223.524.07
2015-11-1211.9312.0211.8711.9513432123.904.14
2015-11-1112.0412.1611.9212.0211024024.044.16
2015-11-1011.8012.0011.7711.964934523.924.14
2015-11-0911.9812.0211.7611.859654223.704.10
2015-11-0611.7312.2511.7312.0029186224.004.15
2015-11-0511.7011.8011.5011.8010934623.604.08
2015-11-0411.7111.8611.6511.729850323.444.06
2015-11-0311.6211.8011.4311.8012694923.604.08
2015-11-0211.3111.7111.2611.6723158223.344.04
2015-10-3011.5511.5511.2411.3120416722.623.91
2015-10-2911.5111.7211.4711.5223911623.043.99
Get more Data

NewBridge Bancorp Stock Chart

View NBBC PE ratio, PS ratio stocks charts and compare with peers.
NBBC Chart
Note: Compare NewBridge Bancorp stock price history with the index and industry peers.

NewBridge Bancorp Historical Prices: Past 5 years

Max Stock Price 13.14 Dec 02,2015
Min Stock Price 3.67 Dec 14,2011
Avg Stock Price 7.05

NewBridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 49.75 Dec 23,2011
Min PE Ratio 8.56 Nov 01,2013
Avg PE Ratio 24.73

NewBridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.55 Dec 02,2015
Min PS Ratio 0.65 Feb 07,2012
Avg PS Ratio 2.22

NBBC Industry Peers

NewBridge Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in NewBridge Bancorp stock analysis. NewBridge Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. NBBC saw an opening price of 0, and a closing price of 10.93 on 01 Mar, 2016. Looking at NewBridge Bancorp stock market history data, the P/S ratio was at a low of 0.11 on 03 Mar, 2009. .