NEWBRIDGE BANCORP Historical Stock Price

Below is the stock price history for Newbridge Bancorp NBBC. Data is recorded each day for the historical open, high, low, close and volume. The Newbridge Bancorp 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.

Newbridge Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-29 11.30 11.30 10.89 10.90 52,004
2016-02-26 10.95 11.35 10.95 11.34 21,928
2016-02-25 10.70 10.98 10.70 10.92 2,172
2016-02-24 10.50 10.71 10.45 10.67 2,987
2016-02-23 10.73 10.73 10.63 10.65 2,387
2016-02-22 10.71 10.79 10.66 10.70 2,017
2016-02-19 10.38 10.63 10.38 10.58 1,010
2016-02-18 10.55 10.57 10.41 10.42 1,647
2016-02-17 10.80 10.80 10.53 10.59 2,046
2016-02-16 10.75 10.91 10.65 10.69 3,861
2016-02-12 10.24 10.56 10.24 10.53 2,966
2016-02-11 10.15 10.20 9.96 10.15 12,286
2016-02-10 10.26 10.39 10.20 10.26 27,890
2016-02-09 10.24 10.24 10.10 10.12 12,606
2016-02-08 10.07 10.35 10.07 10.20 21,427
2016-02-05 10.45 10.54 10.30 10.30 11,664
2016-02-04 10.65 10.65 10.40 10.50 16,122
2016-02-03 10.65 10.65 10.32 10.54 3,863
2016-02-02 11.10 11.10 10.63 10.64 1,783
2016-02-01 11.18 11.39 11.17 11.27 10,342
2016-01-29 10.77 11.29 10.77 11.28 4,012
2016-01-28 10.52 10.87 10.52 10.82 2,053
2016-01-27 10.40 10.74 10.40 10.49 3,268
2016-01-26 10.22 10.43 10.22 10.42 2,067
2016-01-25 10.38 10.43 10.19 10.21 672
2016-01-22 10.31 10.55 10.31 10.44 1,500
2016-01-21 10.51 10.61 10.36 10.44 3,980
2016-01-20 10.36 10.58 10.30 10.54 4,675
2016-01-19 10.67 10.78 10.48 10.54 3,183
2016-01-15 10.73 10.73 10.11 10.57 7,005

» More Newbridge Bancorp Stock Price History

To see other companies like Newbridge Bancorp (NBBC), view our stock market today for news, and other data.