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 15.29
  • Currency US$
  • Change 0.37
  • Percent Change 2.48 %
  • Volume 147,082
  • Thu Sep 18, 2014 12:02 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: 15.28 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 15.43 14.85 15.00 15.28 147,182
Sep 17 15.17 14.83 15.00 14.92 429,736
Sep 16 15.17 14.81 15.00 14.95 482,040
Sep 15 15.30 15.00 15.30 15.01 315,675
Sep 12 15.33 14.99 15.07 15.30 562,842
Sep 11 15.13 14.68 14.75 15.04 469,748
Sep 10 14.86 14.69 14.69 14.78 422,415
Sep 9 14.82 14.65 14.80 14.65 373,922
Sep 8 14.84 14.67 14.72 14.80 337,030
Sep 5 14.83 14.63 14.70 14.74 406,309
Sep 4 14.98 14.70 14.75 14.73 363,366
Sep 3 14.87 14.62 14.73 14.75 482,488
Sep 2 14.89 14.60 14.70 14.73 360,936
Aug 29 14.61 14.26 14.39 14.60 777,324
Aug 28 14.77 14.37 14.60 14.38 319,026
Aug 27 14.84 14.61 14.75 14.64 202,457
Aug 26 14.86 14.58 14.80 14.77 698,128
Aug 25 15.00 14.74 14.91 14.75 400,812
Aug 22 14.99 14.76 14.86 14.89 316,955
Aug 21 14.95 14.50 14.64 14.83 294,368
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
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.