| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 8.70 | 9.00 | 8.70 | 9.00 | 2100 |
| 2010-03-26 | 8.48 | 8.51 | 8.32 | 8.50 | 5500 |
| 2010-03-25 | 8.67 | 8.70 | 8.50 | 8.50 | 11000 |
| 2010-03-24 | 8.51 | 8.51 | 8.50 | 8.50 | 1800 |
| 2010-03-23 | 8.52 | 8.52 | 8.46 | 8.46 | 1100 |
| 2010-03-22 | 8.50 | 8.58 | 8.47 | 8.58 | 22600 |
| 2010-03-19 | 8.53 | 8.60 | 8.35 | 8.60 | 5000 |
| 2010-03-18 | 8.50 | 8.50 | 8.50 | 8.50 | 000 |
| 2010-03-17 | 8.22 | 8.75 | 7.96 | 8.50 | 9000 |
| 2010-03-16 | 8.56 | 8.75 | 8.56 | 8.70 | 1300 |
| 2010-03-15 | 8.34 | 8.75 | 8.34 | 8.75 | 3200 |
| 2010-03-12 | 8.33 | 8.40 | 8.20 | 8.30 | 7700 |
| 2010-03-11 | 8.20 | 8.20 | 8.06 | 8.13 | 8500 |
| 2010-03-10 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
| 2010-03-09 | 8.10 | 8.10 | 8.10 | 8.10 | 2000 |
| 2010-03-08 | 8.19 | 8.20 | 8.10 | 8.13 | 6200 |
| 2010-03-05 | 8.19 | 8.24 | 8.19 | 8.19 | 400 |
| 2010-03-04 | 8.07 | 8.10 | 8.00 | 8.10 | 6600 |
| 2010-03-03 | 8.10 | 8.11 | 8.05 | 8.11 | 5300 |
| 2010-03-02 | 8.02 | 8.10 | 8.00 | 8.08 | 2000 |
| 2010-03-01 | 8.27 | 8.27 | 8.15 | 8.15 | 900 |
| 2010-02-26 | 8.17 | 8.17 | 7.91 | 8.11 | 16900 |
| 2010-02-25 | 8.16 | 8.28 | 7.90 | 8.05 | 26600 |
| 2010-02-24 | 8.00 | 8.04 | 8.00 | 8.04 | 2200 |
| 2010-02-23 | 8.02 | 8.10 | 7.96 | 7.96 | 2700 |
| 2010-02-22 | 7.99 | 8.20 | 7.99 | 8.11 | 2400 |
| 2010-02-19 | 7.95 | 8.01 | 7.93 | 8.01 | 13300 |
| 2010-02-18 | 7.92 | 8.02 | 7.92 | 8.02 | 1100 |
| 2010-02-17 | 8.24 | 8.24 | 7.90 | 7.93 | 1900 |
| 2010-02-16 | 8.03 | 8.25 | 8.03 | 8.13 | 1400 |
| 2010-02-12 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
| 2010-02-11 | 7.52 | 8.20 | 7.52 | 8.20 | 700 |
|
| Recent Company Events: |
| 6-Nov-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers | | 5-Nov-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 10-Q, Quarterly Report | | 2-Nov-09 | Bridge Capital Holdings Earnings Call scheduled for 5:00 pm ET today | | 2-Nov-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 31-Aug-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 27-Aug-09 | Price hit new 52-week high ($6.55) | | 12-Aug-09 | Price hit new 52-week high ($6.50) | | 6-Aug-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 10-Q, Quarterly Report | | 4-Aug-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 29-Jul-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 27-Jul-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 28-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Changes in Control or Registrant, Amendments to Articles of Inc. or Bylaw | | 22-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 21-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 20-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 19-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 7-May-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 10-Q, Quarterly Report | | 23-Apr-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 7-Apr-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhib | | 10-Mar-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 10-K, Annual Report | | 3-Mar-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 29-Jan-09 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 24-Dec-08 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Entry into a Material Definitive Agreement, Unregistered Sale of Equity S | | 19-Dec-08 | BRIDGE CAPITAL HOLDINGS Files SEC form 8-K, Entry into a Material Definitive Agreement, Unregistered Sale of Equity S |
|