The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BBCN Bancorp

  • BBCN
  • NASDAQ
  • Financial Services
  • Latest 14.64
  • Currency US$
  • Change -0.10
  • Percent Change -0.678 %
  • Volume 317,293
  • Wed Aug 20, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.64 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 14.69 14.44 14.69 14.64 317,293
Aug 19 14.81 14.64 14.70 14.74 304,922
Aug 18 14.77 14.49 14.63 14.71 459,897
Aug 15 14.83 14.42 14.77 14.45 675,686
Aug 14 14.93 14.63 14.88 14.65 403,283
Aug 13 14.86 14.44 14.44 14.86 543,643
Aug 12 14.62 14.35 14.55 14.40 456,444
Aug 11 14.81 14.58 14.79 14.60 534,933
Aug 8 14.88 14.59 14.64 14.73 518,298
Aug 7 14.88 14.60 14.83 14.63 529,658
Aug 6 14.84 14.44 14.50 14.81 703,644
Aug 5 14.68 14.38 14.39 14.55 506,213
Aug 4 14.77 14.38 14.71 14.47 444,363
Aug 1 15.31 14.59 15.07 14.65 471,986
Jul 31 15.32 14.83 15.06 15.02 892,435
Jul 30 15.22 14.81 14.85 15.18 408,934
Jul 29 14.91 14.70 14.78 14.88 392,597
Jul 28 14.90 14.62 14.90 14.76 365,864
Jul 25 15.02 14.81 14.83 14.88 327,594
Jul 24 15.13 14.79 14.93 14.95 392,411
Jul 23 15.26 14.80 15.21 14.89 872,338
Jul 22 15.78 15.19 15.27 15.25 387,645
Jul 21 15.52 15.28 15.48 15.42 246,074
Jul 18 15.66 15.34 15.34 15.57 352,210
Jul 17 15.88 15.31 15.65 15.41 405,350
Jul 16 16.17 15.77 16.17 15.80 277,650
Jul 15 16.12 15.93 15.94 16.06 274,508
Jul 14 16.16 15.91 16.16 15.99 264,090
Jul 11 16.02 15.79 15.95 15.96 240,290
Jul 10 16.15 15.74 16.00 15.99 374,512
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.