Historical Stock Prices

BBCN 
$15.88
*  
0.33
2.12%
Get BBCN Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading BBCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 22-APR-2016 TO 22-JUL-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.
07/22/2016 15.61 15.965 15.54 15.88 530,735
07/21/2016 15.77 15.86 15.55 15.55 496,436
07/20/2016 16.03 16.03 15.71 15.74 451,621
07/19/2016 15.2 16.26 15.1044 16 600,002
07/18/2016 16.04 16.24 15.89 15.89 409,638
07/15/2016 16.36 16.36 16.07 16.1 359,588
07/14/2016 16.1 16.295 16.01 16.16 489,601
07/13/2016 15.88 16.04 15.805 15.9 506,727
07/12/2016 15.74 16.015 15.74 15.95 501,620
07/11/2016 15.42 15.66 15.37 15.56 476,438
07/08/2016 15.09 15.44 14.99 15.3 545,799
07/07/2016 14.78 14.98 14.69 14.86 794,081
07/06/2016 14.19 14.67 14.16 14.66 728,545
07/05/2016 14.43 14.5 14.18 14.41 808,541
07/01/2016 14.87 14.89 14.505 14.63 449,446
06/30/2016 14.75 14.93 14.49 14.92 637,324
06/29/2016 14.61 14.69 14.36 14.67 434,927
06/28/2016 14.31 14.455 14.09 14.4 602,089
06/27/2016 14.44 14.44 13.99 14.09 800,013
06/24/2016 14.94 15.15 14.64 14.64 732,050
06/23/2016 15.66 16.03 15.63 15.96 612,085
06/22/2016 15.43 15.65 15.39 15.42 700,371
06/21/2016 15.34 15.47 15.16 15.41 708,295
06/20/2016 15.3 15.64 15.3 15.34 611,815
06/17/2016 15.31 15.49 15.06 15.13 1,072,668
06/16/2016 15.26 15.335 15.01 15.3 603,866
06/15/2016 15.54 15.72 15.31 15.42 363,102
06/14/2016 15.56 15.75 15.36 15.4 419,932
06/13/2016 15.69 15.85 15.535 15.62 417,954
06/10/2016 15.91 16.06 15.75 15.81 378,365
06/09/2016 16.11 16.185 15.81 16.1 573,660
06/08/2016 16.12 16.33 16.09 16.24 424,950
06/07/2016 16.2 16.28 16.05 16.13 256,645
06/06/2016 16.07 16.38 16.02 16.24 397,426
06/03/2016 16.11 16.11 15.58 16.03 949,899
06/02/2016 16.27 16.31 16.085 16.3 493,019
06/01/2016 16.17 16.4 16.05 16.36 561,660
05/31/2016 16.39 16.4 16.17 16.26 488,355
05/27/2016 16.17 16.26 16.06 16.26 472,061
05/26/2016 16.28 16.29 16 16.12 326,435
05/25/2016 16.06 16.36 16 16.28 403,214
05/24/2016 15.66 15.99 15.64 15.97 507,125
05/23/2016 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
*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?