NewBridge Bancorp Stock Price History (NASDAQ:NBBC)

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

NewBridge Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NewBridge Bancorp price to earnings ratio data. The NewBridge Bancorp stock price history chart shows that the stock price was at a high of 13.85 on 17 Jul, 2007 in the preceding 5 years.

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 3.95 Aug 14,2012
Avg Stock Price 7.46

NewBridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 41.67 Sep 17,2012
Min PE Ratio 8.56 Nov 01,2013
Avg PE Ratio 21.53

NewBridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.55 Dec 02,2015
Min PS Ratio 0.71 Jul 31,2012
Avg PS Ratio 2.43

NBBC Industry Peers

Company Price Change (%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Veritex Holdings (VBTX)26.590.18 (0.67%)
New Century Bancorp (SLCT)12.360.11 (0.88%)
First Bancorp (FBNC)31.10.28 (0.91%)
Carolina Bank (CLBH)27.990.11 (0.39%)
Peoples Bancorp Of North Carolina (PEBK)31.031.24 (3.84%)
First South Bancorp (FSBK)17.320.04 (0.23%)

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. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 10.93 and 0 shares of NBBC were traded 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. .