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 15.25
  • Currency US$
  • Change -0.17
  • Percent Change -1.102 %
  • Volume 387,645
  • Tue Jul 22, 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: 15.25 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
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
Jul 9 16.32 16.11 16.23 16.18 249,296
Jul 8 16.24 15.87 16.20 16.12 516,660
Jul 7 16.48 16.17 16.40 16.20 219,780
Jul 3 16.43 16.13 16.13 16.43 209,733
Jul 2 16.22 15.94 16.15 16.03 359,811
Jul 1 16.42 15.90 15.95 16.22 472,542
Jun 30 15.97 15.71 15.83 15.95 343,261
Jun 27 15.91 15.70 15.78 15.88 630,212
Jun 26 15.96 15.64 15.96 15.90 147,390
Jun 25 15.95 15.45 15.76 15.93 175,991
Jun 24 16.36 15.77 16.13 15.78 315,688
Jun 23 16.20 15.96 16.12 16.18 233,023
Jun 20 16.25 15.99 16.25 16.16 668,436
Jun 19 16.18 15.97 16.18 16.15 181,394
Jun 18 16.26 15.89 16.06 16.16 368,367
Jun 17 16.20 15.74 15.79 16.04 292,462
Jun 16 16.22 15.77 16.05 15.82 174,765
Jun 13 16.30 16.03 16.10 16.09 245,706
Jun 12 16.20 15.85 16.11 16.01 173,103
Jun 11 16.25 16.00 16.20 16.09 214,590
Jun 10 16.38 16.15 16.33 16.29 143,162