The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BBCN Bancorp

  • BBCN
  • NASDAQ
  • Financial Services
  • Latest 16.27
  • Currency US$
  • Change 0.32
  • Percent Change 2.006 %
  • Volume 572,256
  • Thu Apr 17, 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: 16.27 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 16.35 15.95 15.96 16.27 572,256
Apr 16 15.99 15.66 15.86 15.95 367,080
Apr 15 15.95 15.47 15.78 15.76 418,854
Apr 14 15.98 15.55 15.87 15.77 382,178
Apr 11 15.91 15.46 15.62 15.68 507,955
Apr 10 16.43 15.67 16.43 15.80 569,400
Apr 9 16.53 16.28 16.51 16.39 492,587
Apr 8 16.99 16.46 16.78 16.49 509,761
Apr 7 17.32 16.63 17.09 16.77 564,835
Apr 4 17.78 17.07 17.78 17.11 462,702
Apr 3 17.81 17.53 17.78 17.70 286,728
Apr 2 17.75 17.44 17.64 17.73 302,926
Apr 1 17.67 17.09 17.21 17.63 604,321
Mar 31 17.46 17.12 17.12 17.14 684,417
Mar 28 17.37 16.96 17.26 17.05 471,018
Mar 27 17.59 17.18 17.35 17.25 842,497
Mar 26 17.77 17.27 17.76 17.32 531,426
Mar 25 17.97 17.37 17.81 17.58 381,687
Mar 24 17.83 17.38 17.53 17.68 763,916
Mar 21 18.43 17.95 18.33 18.07 746,204
Mar 20 18.21 17.71 17.71 18.21 372,829
Mar 19 17.87 17.49 17.70 17.73 280,075
Mar 18 17.77 17.50 17.64 17.72 375,989
Mar 17 17.82 17.56 17.80 17.60 484,386
Mar 14 17.84 17.27 17.43 17.66 247,343
Mar 13 17.89 17.37 17.83 17.49 301,321
Mar 12 17.81 17.33 17.65 17.75 280,620
Mar 11 17.89 17.45 17.72 17.70 290,750
Mar 10 17.79 17.53 17.62 17.71 293,682
Mar 7 17.75 17.42 17.61 17.63 313,182