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 |
| Dec 11, 2023 | $10.99 | $11.08 | $10.90 | $11.04 | 759 110 |
| Dec 08, 2023 | $10.86 | $11.05 | $10.78 | $11.03 | 859 132 |
| Dec 07, 2023 | $10.52 | $10.85 | $10.49 | $10.79 | 809 771 |
| Dec 06, 2023 | $10.56 | $10.84 | $10.46 | $10.48 | 897 755 |
| Dec 05, 2023 | $10.38 | $10.49 | $10.26 | $10.44 | 624 212 |
| Dec 04, 2023 | $10.23 | $10.51 | $10.16 | $10.43 | 905 041 |
| Dec 01, 2023 | $9.74 | $10.37 | $9.66 | $10.31 | 864 101 |
| Nov 30, 2023 | $9.95 | $9.99 | $9.79 | $9.80 | 626 046 |
| Nov 29, 2023 | $9.77 | $10.09 | $9.77 | $9.90 | 756 968 |
| Nov 28, 2023 | $9.65 | $9.67 | $9.45 | $9.66 | 1 073 412 |
| Nov 27, 2023 | $9.72 | $9.78 | $9.57 | $9.63 | 676 634 |
| Nov 24, 2023 | $9.83 | $9.91 | $9.76 | $9.77 | 178 421 |
| Nov 22, 2023 | $9.92 | $9.93 | $9.78 | $9.84 | 344 716 |
| Nov 21, 2023 | $10.06 | $10.06 | $9.78 | $9.79 | 439 446 |
| Nov 20, 2023 | $10.14 | $10.14 | $10.01 | $10.07 | 432 143 |
| Nov 17, 2023 | $10.12 | $10.25 | $10.05 | $10.14 | 662 713 |
| Nov 16, 2023 | $10.14 | $10.14 | $9.90 | $9.99 | 411 201 |
| Nov 15, 2023 | $9.98 | $10.21 | $9.96 | $10.15 | 795 289 |
| Nov 14, 2023 | $9.63 | $10.18 | $9.56 | $9.99 | 877 222 |
| Nov 13, 2023 | $9.08 | $9.26 | $9.02 | $9.20 | 333 539 |
| Nov 10, 2023 | $9.23 | $9.24 | $9.09 | $9.15 | 331 677 |
| Nov 09, 2023 | $9.31 | $9.35 | $9.11 | $9.16 | 488 593 |
| Nov 08, 2023 | $9.47 | $9.55 | $9.22 | $9.26 | 492 223 |
| Nov 07, 2023 | $9.61 | $9.61 | $9.44 | $9.52 | 562 753 |
| Nov 06, 2023 | $9.61 | $9.67 | $9.51 | $9.67 | 607 065 |
