Historical Stock Prices

BBCN 
$14.6
*  
0.22
1.53%
Get BBCN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 14.39 14.61 14.26 14.6 777,324
08/28/2014 14.6 14.77 14.37 14.38 319,026
08/27/2014 14.75 14.84 14.61 14.64 202,457
08/26/2014 14.8 14.86 14.58 14.77 696,128
08/25/2014 14.91 14.995 14.74 14.75 400,812
08/22/2014 14.86 14.99 14.76 14.89 316,955
08/21/2014 14.64 14.95 14.5 14.83 294,368
08/20/2014 14.69 14.69 14.44 14.64 317,293
08/19/2014 14.7 14.808 14.64 14.74 304,922
08/18/2014 14.63 14.77 14.49 14.71 459,897
08/15/2014 14.77 14.83 14.425 14.45 675,686
08/14/2014 14.88 14.93 14.63 14.65 403,283
08/13/2014 14.44 14.86 14.44 14.86 543,643
08/12/2014 14.55 14.62 14.35 14.4 456,444
08/11/2014 14.79 14.81 14.58 14.6 534,933
08/08/2014 14.64 14.88 14.59 14.73 518,298
08/07/2014 14.83 14.88 14.605 14.63 529,658
08/06/2014 14.5 14.84 14.44 14.81 703,644
08/05/2014 14.39 14.68 14.38 14.55 506,213
08/04/2014 14.71 14.77 14.375 14.47 444,363
08/01/2014 15.07 15.306 14.59 14.65 469,076
07/31/2014 15.06 15.32 14.832 15.02 892,435
07/30/2014 14.85 15.22 14.812 15.18 408,934
07/29/2014 14.78 14.91 14.7 14.88 392,597
07/28/2014 14.9 14.9 14.62 14.76 365,614
07/25/2014 14.83 15.02 14.81 14.885 327,594
07/24/2014 14.93 15.13 14.79 14.95 392,411
07/23/2014 15.21 15.26 14.8 14.89 872,338
07/22/2014 15.27 15.78 15.19 15.25 387,645
07/21/2014 15.48 15.52 15.285 15.42 246,074
07/18/2014 15.34 15.665 15.34 15.57 352,210
07/17/2014 15.65 15.88 15.31 15.41 405,350
07/16/2014 16.17 16.17 15.77 15.8 277,650
07/15/2014 15.94 16.12 15.93 16.06 274,508
07/14/2014 16.16 16.16 15.91 15.99 264,090
07/11/2014 15.95 16.02 15.79 15.96 240,290
07/10/2014 16 16.15 15.745 15.99 374,512
07/09/2014 16.23 16.32 16.11 16.18 249,296
07/08/2014 16.2 16.24 15.87 16.12 516,660
07/07/2014 16.4 16.48 16.17 16.2 219,780
07/03/2014 16.13 16.43 16.13 16.43 209,733
07/02/2014 16.15 16.22 15.945 16.03 359,811
07/01/2014 15.95 16.42 15.895 16.22 472,542
06/30/2014 15.83 15.97 15.71 15.95 343,261
06/27/2014 15.78 15.91 15.7 15.88 629,023
06/26/2014 15.96 15.96 15.64 15.9 147,390
06/25/2014 15.76 15.95 15.45 15.93 175,991
06/24/2014 16.13 16.36 15.77 15.78 315,688
06/23/2014 16.12 16.2 15.96 16.18 233,023
06/20/2014 16.25 16.25 15.99 16.16 668,436
06/19/2014 16.18 16.18 15.97 16.15 181,394
06/18/2014 16.06 16.265 15.89 16.16 368,367
06/17/2014 15.79 16.2 15.742 16.04 292,462
06/16/2014 16.05 16.22 15.77 15.82 174,765
06/13/2014 16.1 16.3 16.03 16.09 245,706
06/12/2014 16.11 16.197 15.85 16.01 173,103
06/11/2014 16.2 16.25 16 16.09 214,590
06/10/2014 16.33 16.38 16.15 16.29 143,162
06/09/2014 16.14 16.46 16.01 16.39 250,298
06/06/2014 16.05 16.25 16.04 16.14 276,636
06/05/2014 15.62 16.06 15.4601 15.94 374,336
06/04/2014 15.43 15.65 15.41 15.59 337,837
06/03/2014 15.29 15.73 15.29 15.48 349,377
06/02/2014 15.29 15.59 15.03 15.45 255,979
05/30/2014 15.3 15.5 15.19 15.25 218,212
05/29/2014 15.39 15.43 15.19 15.25 148,439
05/28/2014 15.36 15.43 15.16 15.34 219,777
05/27/2014 15.27 15.485 15.19 15.45 193,384
05/23/2014 15.14 15.27 14.94 15.13 262,232
05/22/2014 14.99 15.12 14.9 15.08 434,567
05/21/2014 15.07 15.11 14.75 14.94 353,856
05/20/2014 15.17 15.17 14.76 14.95 541,154
05/19/2014 15.01 15.33 14.9 15.195 254,059
05/16/2014 15.03 15.04 14.78 15.03 295,731
05/15/2014 15.04 15.14 14.64 15.07 420,255
05/14/2014 15.55 15.55 15.06 15.16 414,200
05/13/2014 15.78 15.86 15.56 15.57 545,419
05/12/2014 15.56 15.82 15.45 15.76 412,327
05/09/2014 15.2 15.476 15.1 15.45 537,668
05/08/2014 15.47 15.64 15.21 15.27 336,941
05/07/2014 15.24 15.46 15.05 15.43 441,732
05/06/2014 15.34 15.53 15.19 15.21 409,273
05/05/2014 15.4 15.558 15.2 15.37 253,192
05/02/2014 15.32 15.83 15.22 15.5 415,224
05/01/2014 15.39 15.61 15.08 15.34 401,591
04/30/2014 15.29 15.47 15.07 15.41 386,253
04/29/2014 15.53 15.69 15.36 15.41 359,135
04/28/2014 15.65 15.788 15.21 15.5 395,596
04/25/2014 15.79 15.916 15.55 15.58 371,381
04/24/2014 16.25 16.34 15.77 15.85 408,453
04/23/2014 16.25 16.34 16.1 16.14 470,076
04/22/2014 16.22 16.52 16.01 16.29 372,709
04/21/2014 16.2 16.36 16.06 16.1899 350,385
04/17/2014 15.96 16.35 15.95 16.27 572,256
04/16/2014 15.86 15.99 15.66 15.95 367,080
04/15/2014 15.78 15.95 15.47 15.76 418,854
04/14/2014 15.87 15.98 15.55 15.77 382,178
04/11/2014 15.62 15.91 15.46 15.68 507,955
04/10/2014 16.43 16.43 15.67 15.8 569,400
04/09/2014 16.51 16.53 16.28 16.39 492,587
04/08/2014 16.78 16.99 16.46 16.49 509,761
04/07/2014 17.09 17.318 16.63 16.77 564,835
04/04/2014 17.78 17.78 17.07 17.11 462,702
04/03/2014 17.78 17.81 17.53 17.7 286,728
04/02/2014 17.64 17.75 17.44 17.73 302,926
04/01/2014 17.21 17.67 17.09 17.63 604,321
03/31/2014 17.12 17.46 17.12 17.14 684,417
03/28/2014 17.26 17.37 16.96 17.05 471,018
03/27/2014 17.35 17.59 17.18 17.25 836,777
03/26/2014 17.76 17.77 17.27 17.32 531,424
03/25/2014 17.81 17.97 17.37 17.58 381,687
03/24/2014 17.53 17.83 17.38 17.68 763,916
03/21/2014 18.33 18.43 17.95 18.07 746,204
03/20/2014 17.71 18.21 17.71 18.21 372,829
03/19/2014 17.7 17.87 17.49 17.73 280,075
03/18/2014 17.64 17.77 17.5 17.72 375,989
03/17/2014 17.8 17.82 17.565 17.6 484,386
03/14/2014 17.43 17.84 17.2685 17.66 247,343
03/13/2014 17.83 17.89 17.37 17.49 300,121
03/12/2014 17.65 17.81 17.33 17.75 280,620
03/11/2014 17.72 17.89 17.45 17.7 290,750
03/10/2014 17.62 17.79 17.53 17.71 293,682
03/07/2014 17.61 17.75 17.42 17.63 313,182
03/06/2014 17.42 17.52 17.24 17.46 226,990
03/05/2014 17.38 17.45 17.17 17.4 350,677
03/04/2014 17.17 17.72 17.075 17.42 672,539
03/03/2014 16.9 17 16.76 16.95 365,801
02/28/2014 16.94 17.39 16.78 17.02 676,517
02/27/2014 16.7 16.89 16.61 16.89 564,584
02/26/2014 16.66 16.88 16.64 16.78 390,645
02/25/2014 16.63 16.69 16.48 16.59 615,934
02/24/2014 16.27 16.78 16.26 16.65 541,516
02/21/2014 16.01 16.23 15.96 16.22 576,090
02/20/2014 15.8 16 15.63 15.95 522,396
02/19/2014 16.1 16.17 15.72 15.79 695,014
02/18/2014 16.06 16.2144 15.96 16.15 303,084
02/14/2014 15.72 16.05 15.59 16.04 635,302
02/13/2014 15.28 15.61 15.14 15.46 266,531
02/12/2014 15.25 15.62 15.19 15.41 439,775
02/11/2014 15.01 15.27 14.82 15.21 439,497
02/10/2014 14.92 14.97 14.71 14.96 462,231
02/07/2014 14.84 14.97 14.76 14.89 487,317
02/06/2014 14.55 14.79 14.44 14.76 347,186
02/05/2014 14.57 14.7 14.41 14.53 505,328
02/04/2014 14.71 14.95 14.38 14.68 618,775
02/03/2014 15.08 15.195 14.32 14.33 603,767
01/31/2014 15.25 15.69 15.02 15.05 533,650
01/30/2014 15.34 15.69 15.21 15.52 422,130
01/29/2014 15.35 15.65 15.17 15.23 500,216
01/28/2014 15.36 16.11 15.19 15.49 486,100
01/27/2014 15.95 15.992 15.37 15.39 585,635
01/24/2014 16.2 16.22 15.8 15.98 743,107
01/23/2014 16.33 16.36 15.99 16.32 688,250
01/22/2014 16.42 16.52 16.254 16.45 218,591
01/21/2014 16.17 16.61 15.954 16.42 342,872
01/17/2014 15.81 16.05 15.67 16.03 332,797
01/16/2014 16.04 16.23 15.66 15.83 328,175
01/15/2014 16.18 16.36 16.01 16.08 277,709
01/14/2014 16.04 16.22 15.88 16.1 188,924
01/13/2014 16.32 16.32 15.88 16.01 451,757
01/10/2014 16.31 16.48 16.01 16.33 325,317
01/09/2014 16.26 16.35 16.084 16.28 225,529
01/08/2014 16.3 16.36 16.1 16.21 242,103
01/07/2014 16.3 16.57 16.14 16.34 282,637
01/06/2014 16.38 16.5 16.19 16.2 290,114
01/03/2014 16.31 16.44 16.21 16.35 202,528
01/02/2014 16.56 16.5675 16.23 16.29 413,078
12/31/2013 16.55 16.68 16.5 16.59 445,381
12/30/2013 16.62 16.76 16.51 16.57 129,710
12/27/2013 16.81 16.86 16.51 16.68 157,400
12/26/2013 16.74 16.91 16.69 16.73 265,424
12/24/2013 16.88 16.91 16.67 16.72 131,404
12/23/2013 16.56 16.89 16.51 16.85 404,450
12/20/2013 16.43 16.6 16.3 16.52 955,266
12/19/2013 16.46 16.53 16.22 16.35 206,883
12/18/2013 16.23 16.48 15.92 16.47 376,351
12/17/2013 16.4 16.4 15.99 16.2 176,858
12/16/2013 16.1 16.37 15.93 16.37 452,247
12/13/2013 16.19 16.21 15.94 16.05 329,329
12/12/2013 16.06 16.27 15.98 16.14 348,254
12/11/2013 16.18 16.18 15.97 16.03 312,913
12/10/2013 16.3 16.51 16.13 16.19 418,862
12/09/2013 16.32 16.44 16.18 16.37 342,483
12/06/2013 16.1 16.59 16.1 16.32 432,414
12/05/2013 15.91 16.14 15.82 16 332,375
12/04/2013 16.03 16.15 15.77 15.98 408,249
12/03/2013 16.37 16.51 15.92 16.05 492,600
12/02/2013 16.62 16.8 16.41 16.44 330,170
11/29/2013 16.77 16.85 16.58 16.69 250,652
11/27/2013 16.34 16.7 16.28 16.68 213,450
11/26/2013 16.43 16.5 16.32 16.36 485,701
11/25/2013 16.27 16.65 16.19 16.35 517,226
11/22/2013 16 16.32 15.915 16.29 397,220
11/21/2013 15.66 16 15.635 15.95 273,892
11/20/2013 15.7 15.75 15.52 15.63 325,795
11/19/2013 15.63 15.7 15.505 15.61 520,322
11/18/2013 15.38 15.68 15.24 15.58 395,857
11/15/2013 15.5 15.52 15.21 15.37 412,173
11/14/2013 15.43 15.6 15.29 15.52 432,507
11/13/2013 15.1 15.37 14.92 15.37 368,059
11/12/2013 15.23 15.335 15.07 15.2 305,935
11/11/2013 15.2 15.31 14.92 15.28 399,468
11/08/2013 14.73 15.49 14.64 15.24 480,491
11/07/2013 15.08 15.16 14.76 14.76 252,201
11/06/2013 15.08 15.17 14.91 15.05 282,749
11/05/2013 14.83 15.02 14.64 14.99 278,825
11/04/2013 14.66 14.91 14.53 14.86 293,281
11/01/2013 14.8 14.94 14.62 14.65 481,768
10/31/2013 14.99 15.15 14.82 14.83 362,152
10/30/2013 15.18 15.215 14.94 14.95 395,597
10/29/2013 15.16 15.36 14.94 15.2 271,419
10/28/2013 15.08 15.17 15 15.16 347,899
10/25/2013 15.22 15.22 15.06 15.12 386,736
10/24/2013 15.3 15.36 15.05 15.16 447,143
10/23/2013 14.94 15.49 14.79 15.27 1,271,825
10/22/2013 15 15.5 14.45 14.65 554,247
10/21/2013 14.85 14.94 14.7632 14.86 245,174
10/18/2013 14.85 14.8899 14.69 14.84 505,331
10/17/2013 14.54 14.73 14.49 14.71 504,222
10/16/2013 14.44 14.76 14.37 14.59 261,048
10/15/2013 14.46 14.54 14.3 14.37 422,083
10/14/2013 14.45 14.58 14.232 14.54 252,877
10/11/2013 13.89 14.51 13.73 14.5 479,537
10/10/2013 13.71 13.98 13.7075 13.96 514,305
10/09/2013 13.6 13.78 13.56 13.58 537,335
10/08/2013 13.76 14.005 13.54 13.59 315,116
10/07/2013 14.01 14.075 13.74 13.74 324,937
10/04/2013 14.03 14.275 13.99 14.11 187,966
10/03/2013 14.18 14.27 14.03 14.07 331,154
10/02/2013 14.27 14.35 14.06 14.19 284,130
10/01/2013 13.8 14.35 13.74 14.315 539,584
09/30/2013 13.79 13.8525 13.71 13.75 641,068
09/27/2013 13.82 14 13.78 13.89 583,657
09/26/2013 14.05 14.2199 13.735 13.89 269,480
09/25/2013 14.06 14.12 13.93 14.01 325,805
09/24/2013 13.99 14.21 13.85 14.09 261,337
09/23/2013 13.96 14.11 13.77 14.02 297,053
09/20/2013 13.78 14.08 13.7 14 1,410,947
09/19/2013 14.01 14.06 13.64 13.69 486,264
09/18/2013 14.04 14.19 13.855 14 366,894
09/17/2013 13.77 14.09 13.68 14.05 303,595
09/16/2013 13.86 13.92 13.74 13.8 349,899
09/13/2013 13.62 13.82 13.41 13.75 330,574
09/12/2013 13.75 13.76 13.48 13.56 251,084
09/11/2013 13.93 13.94 13.43 13.72 759,587
09/10/2013 13.47 13.6 13.38 13.51 257,892
09/09/2013 13.5 13.59 13.27 13.44 226,681
09/06/2013 13.5 13.54 13.05 13.44 331,022
09/05/2013 13.31 13.485 13.1701 13.44 320,407
09/04/2013 13.23 13.3 13.12 13.27 283,777
09/03/2013 13.48 13.66 13.12 13.2 302,743
08/30/2013 13.66 13.66 13.33 13.36 332,294
08/29/2013 13.6 13.79 13.6 13.7 192,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?