NASDAQ:HOPE
BBCN Bancorp Inc Stock Price (Quote)
$10.83
-0.0100 (-0.0923%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HOPE stock ended at $10.83. This is 0.0923% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.45% from a day low at $10.81 to a day high of $11.08. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $9.00 | $9.23 | $8.88 | $9.10 | 877 410 |
| Jun 12, 2023 | $9.03 | $9.23 | $8.85 | $8.95 | 822 510 |
| Jun 09, 2023 | $9.11 | $9.15 | $8.97 | $9.04 | 815 586 |
| Jun 08, 2023 | $9.36 | $9.38 | $8.97 | $9.10 | 1 185 580 |
| Jun 07, 2023 | $9.23 | $9.51 | $9.12 | $9.40 | 1 102 434 |
| Jun 06, 2023 | $8.46 | $9.25 | $8.46 | $9.11 | 1 005 872 |
| Jun 05, 2023 | $8.76 | $8.76 | $8.35 | $8.49 | 836 787 |
| Jun 02, 2023 | $8.30 | $8.80 | $8.27 | $8.77 | 1 143 821 |
| Jun 01, 2023 | $8.08 | $8.32 | $7.95 | $8.12 | 803 673 |
| May 31, 2023 | $8.29 | $8.31 | $7.93 | $8.02 | 964 596 |
| May 30, 2023 | $8.37 | $8.42 | $8.16 | $8.36 | 683 889 |
| May 26, 2023 | $8.33 | $8.37 | $8.12 | $8.35 | 663 348 |
| May 25, 2023 | $8.35 | $8.45 | $8.18 | $8.29 | 559 967 |
| May 24, 2023 | $8.52 | $8.70 | $8.38 | $8.43 | 539 415 |
| May 23, 2023 | $8.45 | $8.81 | $8.44 | $8.60 | 1 215 092 |
| May 22, 2023 | $8.22 | $8.46 | $8.07 | $8.43 | 773 977 |
| May 19, 2023 | $8.47 | $8.51 | $8.02 | $8.13 | 1 101 885 |
| May 18, 2023 | $8.28 | $8.44 | $8.17 | $8.37 | 1 402 806 |
| May 17, 2023 | $7.84 | $8.32 | $7.80 | $8.28 | 1 240 974 |
| May 16, 2023 | $7.81 | $7.97 | $7.66 | $7.66 | 1 164 238 |
| May 15, 2023 | $7.56 | $7.87 | $7.56 | $7.81 | 1 274 968 |
| May 12, 2023 | $7.60 | $7.74 | $7.46 | $7.57 | 848 667 |
| May 11, 2023 | $7.55 | $7.67 | $7.50 | $7.54 | 790 308 |
| May 10, 2023 | $7.87 | $7.88 | $7.57 | $7.71 | 862 078 |
| May 09, 2023 | $7.71 | $7.81 | $7.49 | $7.71 | 1 145 348 |
