Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Commerce Holdings (NQ: BOCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.677 9.753 9.601 9.753 20,699 +0.01(+0.10%)
May 30, 2019 9.829 9.829 9.639 9.743 26,605 -0.09(-0.87%)
May 29, 2019 9.724 9.866 9.715 9.829 21,937 +0.03(+0.29%)
May 28, 2019 9.885 9.914 9.791 9.800 13,884 -0.12(-1.24%)
May 24, 2019 9.857 9.923 9.829 9.923 8,132 +0.12(+1.26%)
May 23, 2019 9.942 9.942 9.753 9.800 22,063 -0.18(-1.80%)
May 22, 2019 10.06 10.06 9.952 9.980 22,095 -0.08(-0.75%)
May 21, 2019 10.12 10.12 10.01 10.06 106,156 +0.01(+0.09%)
May 20, 2019 9.942 10.13 9.942 10.05 124,363 +0.10(+1.05%)
May 17, 2019 9.942 9.980 9.933 9.942 15,736 -0.04(-0.38%)
May 16, 2019 9.885 9.980 9.841 9.980 12,349 +0.09(+0.86%)
May 15, 2019 9.942 9.942 9.829 9.895 37,772 -0.09(-0.95%)
May 14, 2019 9.941 9.994 9.890 9.989 7,306 +0.13(+1.34%)
May 13, 2019 9.923 9.923 9.786 9.857 18,387 -0.16(-1.61%)
May 10, 2019 9.961 10.02 9.772 10.02 25,241 +0.08(+0.76%)
May 09, 2019 9.980 10.02 9.933 9.942 14,600 -0.01(-0.10%)
May 08, 2019 9.893 10.03 9.893 9.952 94,533 -0.01(-0.10%)
May 07, 2019 10.02 10.02 9.866 9.961 18,179 -0.14(-1.41%)
May 06, 2019 10.03 10.20 10.03 10.10 10,783 +0.01(+0.09%)
May 03, 2019 9.989 10.09 9.971 10.09 7,603 +0.14(+1.43%)
May 02, 2019 9.895 9.980 9.885 9.952 21,481 +0.05(+0.48%)
May 01, 2019 10.29 10.29 9.847 9.904 46,988 -0.34(-3.33%)
Apr 30, 2019 10.41 10.41 10.18 10.25 26,036 -0.16(-1.55%)
Apr 29, 2019 10.39 10.47 10.29 10.41 23,410 +0.08(+0.73%)
Apr 26, 2019 10.32 10.48 10.29 10.33 12,567 -0.08(-0.73%)
Apr 25, 2019 10.38 10.52 10.28 10.41 41,650 +0.06(+0.55%)
Apr 24, 2019 10.37 10.39 10.19 10.35 46,330 +0.02(+0.18%)
Apr 23, 2019 10.20 10.39 10.10 10.33 52,556 +0.29(+2.93%)
Apr 22, 2019 10.46 10.46 10.03 10.04 18,331 -0.37(-3.55%)
Apr 18, 2019 10.50 10.60 10.33 10.41 14,996 -0.15(-1.43%)
Apr 17, 2019 10.50 10.61 10.38 10.56 19,770 +0.11(+1.09%)
Apr 16, 2019 10.47 10.53 10.44 10.44 23,275 -0.05(-0.45%)
Apr 15, 2019 10.38 10.50 10.32 10.49 17,303 +0.09(+0.82%)
Apr 12, 2019 10.42 10.44 10.31 10.41 24,079 +0.01(+0.09%)
Apr 11, 2019 10.29 10.41 10.26 10.40 18,326 +0.09(+0.83%)
Apr 10, 2019 10.31 10.32 10.25 10.31 20,492 +0.07(+0.65%)
Apr 09, 2019 10.29 10.32 10.22 10.25 9,387 -0.04(-0.37%)
Apr 08, 2019 10.31 10.35 10.27 10.28 9,270 +0.00(+0.00%)
Apr 05, 2019 10.31 10.34 10.25 10.28 16,005 -0.02(-0.18%)
Apr 04, 2019 10.02 10.30 9.962 10.30 20,397 +0.24(+2.39%)
Apr 03, 2019 10.23 10.23 10.06 10.06 11,310 -0.07(-0.70%)
Apr 02, 2019 10.19 10.22 9.995 10.13 16,665 -0.07(-0.65%)
Apr 01, 2019 10.02 10.21 9.981 10.20 38,357 +0.25(+2.46%)
Mar 29, 2019 10.03 10.23 9.840 9.953 22,577 -0.04(-0.38%)
Mar 28, 2019 9.925 10.00 9.797 9.991 19,938 +0.14(+1.44%)
Mar 27, 2019 9.811 9.925 9.802 9.849 20,214 +0.06(+0.58%)
Mar 26, 2019 9.858 9.953 9.670 9.792 443,217 -0.08(-0.86%)
Mar 25, 2019 9.830 9.877 9.723 9.877 20,102 +0.07(+0.67%)
Mar 22, 2019 10.15 10.27 9.755 9.811 36,251 -0.40(-3.88%)
Mar 21, 2019 10.13 10.34 10.12 10.21 22,821 +0.06(+0.56%)
Mar 20, 2019 10.50 10.56 10.15 10.15 12,793 -0.38(-3.58%)
Mar 19, 2019 10.60 10.63 10.52 10.53 19,111 -0.08(-0.80%)
Mar 18, 2019 10.44 10.65 10.44 10.61 20,606 +0.17(+1.63%)
Mar 15, 2019 10.45 10.51 10.38 10.44 74,835 -0.03(-0.27%)
Mar 14, 2019 10.33 10.54 10.33 10.47 26,401 +0.16(+1.56%)
Mar 13, 2019 10.41 10.43 10.28 10.31 27,513 -0.09(-0.91%)
Mar 12, 2019 10.42 10.42 10.28 10.41 28,433 +0.02(+0.18%)
Mar 11, 2019 10.36 10.45 10.24 10.39 32,147 -0.01(-0.09%)
Mar 08, 2019 10.19 10.47 10.12 10.40 29,467 +0.25(+2.51%)
Mar 07, 2019 10.28 10.28 10.08 10.14 13,909 -0.16(-1.56%)
Mar 06, 2019 10.41 10.42 10.23 10.30 32,112 -0.16(-1.53%)
Mar 05, 2019 10.41 10.49 10.41 10.46 12,780 +0.01(+0.09%)
Mar 04, 2019 10.53 10.59 10.45 10.45 21,846 -0.12(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.