Bridge Capital Stock Price History, BBNK Historical Prices

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

We provide 10 years stock price data for free. You can download Bridge Capital stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bridge Capital price to earnings ratio data. The Bridge Capital stock price history chart shows that the stock price reached a high of $30.66 on Jun 26, 2015, and a low of $15.41 on Jun 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-30 30.17 30.17 29.71 29.8 31,376 26.14 4.61
2015-06-29 30.47 30.58 29.92 30.01 19,528 26.33 4.64
2015-06-26 30.46 30.83 30.44 30.66 133,765 26.9 4.74
2015-06-25 30.42 30.77 30.26 30.39 37,809 26.66 4.7
2015-06-24 30.44 30.73 30.33 30.41 44,614 26.68 4.71
2015-06-23 30.26 30.7 30.26 30.6 90,908 26.84 4.73
2015-06-22 30.1 30.46 29.98 30.38 39,006 26.65 4.7
2015-06-19 30.03 30.04 29.63 30.02 224,389 26.33 4.64
2015-06-18 29.78 30.06 29.45 29.94 35,266 26.26 4.63
2015-06-17 30.44 30.44 29.65 29.67 28,896 26.03 4.59
2015-06-16 29.69 30.34 29.69 30.34 21,679 26.61 4.69
2015-06-15 30.12 30.18 29.62 29.83 64,400 26.17 4.62
2015-06-12 30.27 30.36 30.01 30.21 22,475 26.5 4.67
2015-06-11 30.12 30.44 30.03 30.34 22,406 26.61 4.69
2015-06-10 30.03 30.63 29.96 30.32 44,046 26.6 4.69
2015-06-09 29.36 30.07 29.34 30.03 66,365 26.34 4.65
2015-06-08 29.26 29.73 29.26 29.49 32,312 25.87 4.56
2015-06-05 28.76 29.49 28.76 29.3 59,334 25.7 4.53
2015-06-04 28.55 28.94 28.55 28.67 53,352 25.15 4.44
2015-06-03 28.47 28.94 28.31 28.87 146,517 25.33 4.47
2015-06-02 27.86 28.4 27.73 28.35 53,174 24.87 4.39
2015-06-01 27.97 28.12 27.55 27.9 60,295 24.47 4.32
2015-05-29 27.92 28.09 27.76 27.87 46,896 24.45 4.31
2015-05-28 27.68 28.07 27.64 28.04 235,453 24.6 4.34
2015-05-27 27.75 27.94 27.55 27.76 975,461 24.35 4.3
2015-05-26 27.72 27.8 27.21 27.65 88,248 24.25 4.28
2015-05-25 0 0 0 27.62 0 - -
2015-05-22 27.84 27.91 27.53 27.62 36,179 24.23 4.27
2015-05-21 27.79 27.99 27.66 27.75 128,891 24.34 4.29
2015-05-20 28.32 28.32 27.86 27.99 65,542 24.55 4.33
2015-05-19 28.35 28.54 28.18 28.32 536,690 24.84 4.38
2015-05-18 27.85 28.38 27.85 28.25 16,677 24.78 4.37
2015-05-15 27.92 28.08 27.48 27.72 11,112 24.32 4.29
2015-05-14 27.83 28.08 27.66 28.03 99,573 24.59 4.34
2015-05-13 27.64 27.93 27.49 27.83 17,711 24.41 4.31
2015-05-12 27.34 27.85 27.21 27.73 20,756 24.33 4.29
2015-05-11 27.38 27.76 27.36 27.62 21,347 24.23 4.27
2015-05-08 27.43 27.43 27.25 27.36 28,402 24 4.23
2015-05-07 27.49 27.5 27.17 27.27 59,661 23.92 4.22
2015-05-06 27.15 27.44 27.08 27.39 13,210 24.03 4.24
2015-05-05 27.47 27.6 27.04 27.15 54,123 23.82 4.2
2015-05-04 27.11 27.47 27.02 27.39 143,932 24.03 4.24
2015-05-01 27.21 27.23 26.8 27.01 25,986 23.69 4.18
2015-04-30 27.08 27.36 26.87 27.05 35,381 23.73 4.19
2015-04-29 27.07 27.48 27.07 27.24 18,033 23.9 4.21
2015-04-28 26.7 27.17 26.67 27.09 30,986 23.76 4.19
2015-04-27 27.2 27.34 26.53 26.65 35,142 23.38 4.12
2015-04-24 27.18 27.32 26.92 27.06 35,533 23.74 4.19
2015-04-23 27.3 27.79 27 27.21 73,794 23.87 4.21
2015-04-22 26.93 27.53 26.41 27.26 48,687 23.91 4.22
2015-04-21 26.4 27.34 26.4 26.9 20,331 23.6 4.16
2015-04-20 26.09 26.56 26.06 26.47 19,665 23.43 4.22
2015-04-17 26.46 26.49 25.91 26 22,311 23.01 4.15
2015-04-16 26.56 26.78 26.28 26.52 11,617 23.47 4.23
2015-04-15 26 26.63 26 26.43 29,486 23.39 4.22
2015-04-14 26.15 26.19 25.81 26.15 8,075 23.14 4.17
2015-04-13 25.62 26.2 25.62 26.09 72,844 23.09 4.16
2015-04-10 25.75 25.9 25.69 25.85 21,322 22.88 4.13
2015-04-09 25.9 25.97 25.58 25.76 12,826 22.8 4.11
2015-04-08 25.82 26 25.8 25.94 72,917 22.96 4.14
2015-04-07 26 26.2 25.86 25.88 127,317 22.9 4.13
2015-04-06 26.07 26.31 25.77 25.95 105,392 22.97 4.14
2015-04-03 0 0 0 26.28 0 - -
2015-04-02 25.92 26.42 25.92 26.28 15,523 23.26 4.19
2015-04-01 25.97 26.27 25.78 25.95 16,614 22.97 4.14
2015-03-31 26.17 26.23 25.82 26.11 42,932 23.11 4.17
2015-03-30 25.92 26.41 25.92 26.19 30,754 23.18 4.18
2015-03-27 25.8 25.8 25.47 25.73 22,954 22.77 4.11
2015-03-26 25.57 25.85 25.21 25.81 32,031 22.84 4.12
2015-03-25 26.19 26.19 25.48 25.5 11,768 22.57 4.07
2015-03-24 26.32 26.37 26.12 26.17 31,931 23.16 4.18
2015-03-23 26.53 26.59 26.25 26.29 16,687 23.27 4.2
2015-03-20 26.41 26.77 26.2 26.62 76,867 23.56 4.25
2015-03-19 26.04 26.33 25.75 26.26 39,955 23.24 4.19
2015-03-18 26.33 26.72 26.02 26.24 36,319 23.22 4.19
2015-03-17 26.48 26.81 26.33 26.76 43,880 23.68 4.27
2015-03-16 26.37 27.31 26.3 26.65 62,183 - -
2015-03-13 26.08 26.39 25.67 26.21 109,534 - -
2015-03-12 25.94 26.44 25.87 26 121,258 - -
2015-03-11 24.88 26.04 24.88 25.65 190,037 - -
2015-03-10 24.41 25.4 24.4 25.39 1,479,356 - -
2015-03-09 22.11 22.29 21.95 22.29 21,853 - -
2015-03-06 21.64 22.14 21.64 21.89 15,836 - -
2015-03-05 21.82 22 21.7 21.81 12,271 - -
2015-03-04 21.51 21.85 21.25 21.65 13,338 - -
2015-03-03 21.53 21.85 21.51 21.64 9,262 - -
2015-03-02 21.5 21.82 21.49 21.78 14,407 - -
2015-02-27 21.37 21.73 21.3 21.5 34,392 - -
2015-02-26 21.42 21.78 21.42 21.68 7,688 - -
Get more Data

Bridge Capital Stock History 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 Stock Price History: Past 5 years

Max Stock Price30.66Jun 26,2015
Min Stock Price15.41Jun 26,2013
Avg Stock Price21.88

Bridge Capital Historical PE ratio: Past 5 years

Max PE Ratio26.9Jun 26,2015
Min PE Ratio15.89Jun 26,2013
Avg PE Ratio21.27

Bridge Capital Historical PS ratio: Past 5 years

Max PS Ratio4.74Jun 26,2015
Min PS Ratio2.86Jul 30,2013
Avg PS Ratio3.65

BBNK Industry Peers

Company Price Change (%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Rbb Bancorp (RBB)330.37 (1.13%)
Keycorp (KEY)20.390.14 (0.68%)
Cit Group (CIT)50.990.35 (0.68%)
Cullen/frost Bankers (CFR)113.550.03 (0.03%)
Pnc Financial Services (PNC)143.972.13 (1.5%)
Suntrust Banks (STI)68.810.08 (0.12%)

We provide Bridge Capital share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bridge Capital stock analysis. Bridge Capital stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BBNK stock saw an opening price of $30.17, and a closing price of $29.8 on Jun 30, 2015. The average P/S ratio was 3.65 as can be seen from Bridge Capital stock history.