BRIDGE CAP HLDGS Historical Stock Price

Below is the stock price history for Bridge Cap Hldgs BBNK. Data is recorded each day for the historical open, high, low, close and volume. The Bridge Cap Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bridge Cap Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-30 29.79 29.85 29.79 29.85 187
2015-06-29 30.56 30.56 30.00 30.04 713
2015-06-26 30.53 30.67 30.53 30.67 740
2015-06-25 30.60 30.69 30.31 30.41 1,928
2015-06-24 30.45 30.66 30.37 30.38 865
2015-06-23 30.47 30.70 30.32 30.58 6,550
2015-06-22 29.99 30.46 29.99 30.34 5,885
2015-06-19 29.95 29.98 29.69 29.85 5,973
2015-06-18 29.68 29.99 29.59 29.88 2,377
2015-06-17 30.21 30.26 29.70 29.70 1,602
2015-06-16 29.96 30.31 29.95 30.31 699
2015-06-15 29.84 30.18 29.62 29.80 8,106
2015-06-12 30.29 30.29 30.01 30.19 1,545
2015-06-11 30.09 30.30 30.09 30.24 1,549
2015-06-10 30.01 30.54 30.01 30.31 2,976
2015-06-09 29.77 30.01 29.77 30.01 2,837
2015-06-08 29.53 29.73 29.53 29.55 2,067
2015-06-05 29.16 29.43 29.16 29.32 1,538
2015-06-04 28.65 28.79 28.61 28.70 1,670
2015-06-03 28.405 28.91 28.36 28.82 14,000
2015-06-02 28.07 28.38 27.99 28.36 5,207
2015-06-01 27.71 28.105 27.57 27.915 7,143
2015-05-29 27.85 28.00 27.84 27.90 1,369
2015-05-28 27.76 28.04 27.68 28.04 2,750
2015-05-27 27.76 27.90 27.59 27.78 24,516
2015-05-26 27.20 27.72 27.20 27.70 4,527
2015-05-22 27.87 27.91 27.58 27.67 1,195
2015-05-21 27.81 27.81 27.74 27.75 1,764
2015-05-20 27.96 28.15 27.88 27.93 7,826
2015-05-19 28.40 28.40 28.19 28.25 4,814

» More Bridge Cap Hldgs Stock Price History

To see other companies like Bridge Cap Hldgs (BBNK), view our stock market today for news, and other data.