BBCN Bancorp Inc. Common Stock Historical Stock Prices

BBCN 
$15.55
*  
0.13
0.83%
Get BBCN Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading BBCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BBCN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.63 15.69 15.32 15.55 613,207
05/20/2016 15.47 15.72 15.47 15.68 506,771
05/19/2016 15.51 15.78 15.18 15.37 552,391
05/18/2016 15.15 15.69 15.12 15.58 759,611
05/17/2016 15.26 15.69 15.15 15.17 1,067,301
05/16/2016 14.97 15.37 14.88 15.24 424,174
05/13/2016 15.02 15.13 14.85 14.98 512,947
05/12/2016 15.15 15.25 14.84 14.99 353,654
05/11/2016 15.23 15.42 15.04 15.05 291,056
05/10/2016 15.17 15.31 15.08 15.29 295,502
05/09/2016 15.03 15.16 14.88 15.03 283,136
05/06/2016 15.29 15.29 14.865 15.11 401,726
05/05/2016 15.22 15.33 15.04 15.06 325,792
05/04/2016 15.22 15.44 14.95 15.21 463,197
05/03/2016 15.53 15.58 15.25 15.36 284,595
05/02/2016 15.7 15.82 15.54 15.73 290,425
04/29/2016 15.69 15.81 15.42 15.62 451,730
04/28/2016 15.88 15.97 15.72 15.74 364,189
04/27/2016 16.06 16.2 15.7601 15.95 468,709
04/26/2016 16.07 16.25 15.95 16.19 330,577
04/25/2016 16.14 16.1523 15.93 16.02 318,093
04/22/2016 16.15 16.31 16.03 16.16 534,828
04/21/2016 16.32 16.415 16.09 16.205 489,282
04/20/2016 16 16.37 15.94 16.29 548,448
04/19/2016 15.59 16.23 15.56 15.92 629,828
04/18/2016 15.59 16.01 15.52 15.97 400,900
04/15/2016 15.76 15.86 15.66 15.74 401,844
04/14/2016 15.61 16.01 15.51 15.8 437,589
04/13/2016 15.18 15.64 15.13 15.63 696,223
04/12/2016 14.71 15.07 14.71 15.03 456,302
04/11/2016 14.68 14.98 14.66 14.71 440,464
04/08/2016 14.53 14.77 14.46 14.59 289,785
04/07/2016 14.61 14.62 14.28 14.36 561,475
04/06/2016 14.6 14.8 14.4 14.7 417,378
04/05/2016 14.84 14.92 14.635 14.64 375,793
04/04/2016 15.04 15.16 14.9552 14.98 470,893
04/01/2016 15.06 15.305 14.96 15.08 526,962
03/31/2016 15.15 15.47 15.0501 15.19 501,562
03/30/2016 14.82 15.23 14.82 15.15 581,843
03/29/2016 14.7 14.85 14.34 14.76 983,559
03/28/2016 14.89 14.9199 14.64 14.68 349,997
03/24/2016 15.03 15.03 14.72 14.81 453,177
03/23/2016 15.35 15.63 15.17 15.2 326,048
03/22/2016 15.18 15.46 15.08 15.38 250,059
03/21/2016 15.44 15.5 15.16 15.34 236,610
03/18/2016 15.27 15.56 15.11 15.42 1,210,094
03/17/2016 14.44 15.27 14 15.17 712,315
03/16/2016 14.73 14.91 14.44 14.51 314,220
03/15/2016 15.02 15.085 14.79 14.83 282,616
03/14/2016 15.21 15.31 14.9 15.07 276,214
03/11/2016 15.05 15.24 15 15.21 215,695
03/10/2016 15.03 15.16 14.61 14.93 224,968
03/09/2016 14.96 15.31 14.85 14.93 269,039
03/08/2016 15.07 15.18 14.92 14.94 375,818
03/07/2016 15.04 15.33 15.01 15.23 355,967
03/04/2016 14.98 15.11 14.84 15.09 444,309
03/03/2016 14.88 15.015 14.77 14.9 342,864
03/02/2016 14.65 14.88 14.39 14.86 452,477
03/01/2016 14.37 14.8 14.315 14.71 607,738
02/29/2016 14.63 14.655 14.3 14.31 439,332
02/26/2016 14.56 14.77 14.52 14.66 430,916
02/25/2016 14.2 14.53 14.1 14.48 434,543
02/24/2016 13.95 14.24 13.59 14.22 449,883
02/23/2016 14.29 14.29 13.85 14.07 484,016
02/22/2016 13.96 14.43 13.86 14.36 958,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?