Historical Stock Prices

BBCN 
$14.5
*  
0.28
1.89%
Get BBCN Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 14.69 14.72 14.42 14.5 412,049
04/16/2015 14.69 14.825 14.6 14.78 290,759
04/15/2015 14.55 14.8 14.42 14.74 340,463
04/14/2015 14.72 14.72 14.37 14.56 244,349
04/13/2015 14.56 14.79 14.49 14.77 210,696
04/10/2015 14.55 14.62 14.44 14.59 140,993
04/09/2015 14.55 14.64 14.28 14.49 119,357
04/08/2015 14.56 14.64 14.37 14.53 218,520
04/07/2015 14.45 14.58 14.35 14.51 183,797
04/06/2015 14.48 14.635 14.27 14.44 241,985
04/02/2015 14.57 14.68 14.39 14.59 290,966
04/01/2015 14.43 14.55 14.27 14.55 247,119
03/31/2015 14.52 14.52 14.31 14.47 211,304
03/30/2015 14.36 14.67 14.32 14.55 240,697
03/27/2015 14.3 14.39 14.1 14.33 330,177
03/26/2015 14.1 14.34 13.93 14.335 316,747
03/25/2015 14.28 14.41 14.05 14.08 340,604
03/24/2015 14.36 14.36 14.16 14.24 245,596
03/23/2015 14.49 14.61 14.2101 14.32 547,540
03/20/2015 14.42 14.67 14.13 14.6 932,133
03/19/2015 14.29 14.35 14.11 14.35 400,795
03/18/2015 14.25 14.46 14.07 14.32 843,225
03/17/2015 14.04 14.32 13.91 14.32 337,489
03/16/2015 14.06 14.15 13.94 14.08 352,390
03/13/2015 14.18 14.25 13.8 14.05 401,180
03/12/2015 14.08 14.3 13.9245 14.28 572,333
03/11/2015 13.81 13.94 13.67 13.93 180,241
03/10/2015 13.9 13.96 13.66 13.75 215,034
03/09/2015 13.96 14.14 13.92 14.04 179,043
03/06/2015 13.83 14.2 13.712 13.91 291,066
03/05/2015 13.71 13.88 13.5 13.84 230,228
03/04/2015 13.8 13.87 13.66 13.7 267,715
03/03/2015 13.88 13.94 13.79 13.83 200,891
03/02/2015 13.77 13.98 13.714 13.94 213,312
02/27/2015 13.87 13.948 13.75 13.75 259,172
02/26/2015 13.79 13.92 13.72 13.9 314,648
02/25/2015 13.81 13.91 13.69 13.77 257,520
02/24/2015 13.77 14 13.71 13.8 261,704
02/23/2015 13.71 13.74 13.58 13.74 239,133
02/20/2015 13.56 13.8 13.36 13.78 360,454
02/19/2015 13.67 13.74 13.55 13.56 253,109
02/18/2015 13.98 13.98 13.59 13.69 250,584
02/17/2015 13.82 14.02 13.69 14.01 265,795
02/13/2015 13.69 13.9 13.555 13.86 809,326
02/12/2015 13.32 13.65 13.28 13.63 374,593
02/11/2015 13.26 13.39 13.03 13.24 372,317
02/10/2015 13.49 13.626 13.13 13.245 661,946
02/09/2015 13.93 13.93 13.33 13.35 734,812
02/06/2015 13.77 14.24 13.77 13.98 517,259
02/05/2015 13.54 13.72 13.44 13.69 837,867
02/04/2015 13.65 13.74 13.41 13.46 389,510
02/03/2015 13.49 13.85 13.42 13.76 481,099
02/02/2015 12.98 13.38 12.85 13.34 702,570
01/30/2015 13.05 13.21 12.93 12.95 539,562
01/29/2015 13.04 13.48 12.91 13.15 721,498
01/28/2015 13.39 13.67 13.02 13.08 784,695
01/27/2015 14 14 13.21 13.81 536,809
01/26/2015 13.5 13.79 13.31 13.62 305,717
01/23/2015 13.62 13.68 13.34 13.47 274,623
01/22/2015 13.07 13.7 13.04 13.62 359,079
01/21/2015 13.11 13.3 12.93 12.97 413,596
01/20/2015 13.26 13.27 13.07 13.11 344,021
*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?