Historical Prices for Beverly Hills Bp (BHBC)

Symbol:

Historical Data for Beverly Hills Bancorp Inc. (BHBC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/28/08	1.49	1.49	1.42	1.48	8,495	0.039	2.71%
8/27/08	1.48	1.50	1.43	1.441	42,976	-0.016	-1.10%
8/26/08	1.62	1.62	1.45	1.457	102,814	-0.153	-9.50%
8/25/08	1.59	1.67	1.58	1.61	29,757	0.02	1.26%
8/22/08	1.59	1.75	1.56	1.59	82,539	-0.01	-0.63%
8/21/08	1.80	1.82	1.59	1.60	115,472	-0.23	-12.57%
8/20/08	1.56	1.95	1.54	1.83	178,774	0.27	17.31%
8/19/08	1.88	1.88	1.56	1.56	287,961	-0.33	-17.46%
8/18/08	2.00	2.44	1.82	1.89	427,413	0.02	1.07%
8/15/08	1.43	2.00	1.40	1.87	228,378	0.47	33.57%
8/14/08	1.07	1.47	1.06	1.40	151,499	0.30	27.27%
8/13/08	1.01	1.10	1.00	1.10	96,117	0.07	6.80%
8/12/08	1.25	1.25	1.02	1.03	301,058	0.02	1.98%
8/11/08	0.91	1.08	0.90	1.01	109,246	0.10	10.99%
8/8/08	0.90	0.94	0.87	0.91	314,469	0.03	3.41%
8/7/08	1.00	1.00	0.86	0.88	229,425	-0.08	-8.33%
8/6/08	1.02	1.03	0.96	0.96	76,771	-0.06	-5.88%
8/5/08	1.08	1.08	1.01	1.02	111,717	0.01	0.99%
8/4/08	1.04	1.07	1.01	1.01	65,552	–	–
8/1/08	1.15	1.16	1.00	1.01	195,691	-0.12	-10.62%
7/31/08	1.23	1.31	1.11	1.13	72,861	-0.08	-6.61%
7/30/08	1.20	1.25	1.20	1.21	30,720	-0.01	-0.82%
7/29/08	1.16	1.22	1.13	1.22	19,123	0.10	8.93%
7/28/08	1.37	1.37	1.12	1.12	49,348	-0.28	-20.00%
7/25/08	1.37	1.4199	1.31	1.40	19,883	–	–
7/24/08	1.46	1.46	1.35	1.40	26,970	-0.02	-1.41%
7/23/08	1.38	1.47	1.29	1.42	65,766	0.04	2.90%
7/22/08	1.40	1.43	1.31	1.38	17,987	-0.0832	-5.69%
7/21/08	1.46	1.54	1.16	1.4632	36,378	0.1131	8.38%
7/18/08	1.23	1.36	1.203	1.3501	36,604	0.1001	8.01%
7/17/08	1.23	1.5399	1.13	1.25	103,402	0.0599	5.03%
7/16/08	0.85	1.23	0.70	1.1901	160,370	0.3401	40.01%
7/15/08	0.92	0.95	0.79	0.85	159,363	-0.135	-13.71%
7/14/08	1.08	1.10	0.95	0.985	118,605	-0.065	-6.19%
7/11/08	1.08	1.08	1.02	1.05	68,817	-0.03	-2.78%
7/10/08	1.09	1.1001	1.06	1.08	31,338	-0.03	-2.70%
7/9/08	1.10	1.16	1.10	1.11	207,888	0.01	0.91%
7/8/08	1.27	1.27	1.06	1.10	119,280	-0.19	-14.73%
7/7/08	1.42	1.42	1.28	1.29	55,277	-0.12	-8.51%
7/3/08	1.45	1.54	1.41	1.41	13,430	-0.06	-4.08%
7/2/08	1.59	1.8999	1.41	1.47	67,504	-0.08	-5.16%
7/1/08	1.70	1.70	1.51	1.55	28,667	-0.13	-7.74%
6/30/08	1.82	1.82	1.67	1.68	34,602	-0.14	-7.69%
6/27/08	1.85	1.90	1.76	1.82	39,585	-0.02	-1.09%
6/26/08	1.91	1.91	1.84	1.84	25,632	-0.07	-3.66%
6/25/08	1.99	1.99	1.91	1.91	10,621	-0.01	-0.52%
6/24/08	1.95	2.076	1.90	1.92	26,874	–	–
6/23/08	2.09	2.09	1.92	1.92	26,324	-0.02	-1.03%
6/20/08	1.96	2.07	1.90	1.94	42,215	-0.11	-5.37%
6/19/08	2.14	2.14	2.05	2.05	14,515	-0.06	-2.84%
6/18/08	2.11	2.17	2.08	2.11	11,510	-0.01	-0.47%
6/17/08	2.20	2.24	2.12	2.12	95,100	-0.13	-5.78%
6/16/08	2.13	2.25	2.08	2.25	46,499	0.12	5.63%
6/13/08	2.10	2.15	2.10	2.13	43,691	0.02	0.95%
6/12/08	1.90	2.1501	1.90	2.11	41,492	0.22	11.64%
6/11/08	1.90	2.0299	1.88	1.89	37,721	-0.02	-1.05%
6/10/08	2.05	2.12	1.81	1.91	53,097	-0.09	-4.50%
6/9/08	2.14	2.16	1.99	2.00	57,767	-0.16	-7.41%
6/6/08	2.23	2.23	2.16	2.16	3,686	-0.05	-2.26%
6/5/08	2.20	2.27	2.16	2.21	31,012	0.05	2.31%
6/4/08	2.20	2.20	2.16	2.16	31,380	-0.04	-1.82%
6/3/08	2.38	2.40	2.1801	2.20	43,845	-0.20	-8.33%
6/2/08	2.49	2.50	2.37	2.40	20,271	-0.10	-4.00%
5/30/08	2.50	2.58	2.46	2.50	14,829	–	–