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 (%)
Jul 31, 2019 10.27 10.46 10.25 10.25 31,995 -0.08(-0.74%)
Jul 30, 2019 10.11 10.36 10.11 10.32 20,082 +0.15(+1.50%)
Jul 29, 2019 10.26 10.36 10.17 10.17 17,505 -0.14(-1.38%)
Jul 26, 2019 10.32 10.34 10.23 10.31 17,134 +0.04(+0.37%)
Jul 25, 2019 10.21 10.35 10.21 10.27 9,279 +0.02(+0.19%)
Jul 24, 2019 9.998 10.33 9.998 10.26 31,957 +0.18(+1.79%)
Jul 23, 2019 10.08 10.12 10.05 10.07 15,953 +0.01(+0.09%)
Jul 22, 2019 10.11 10.12 10.06 10.06 4,266 -0.06(-0.56%)
Jul 19, 2019 9.903 10.12 9.903 10.12 24,912 +0.11(+1.14%)
Jul 18, 2019 9.941 10.01 9.903 10.01 13,927 +0.03(+0.29%)
Jul 17, 2019 9.932 9.979 9.856 9.979 37,471 +0.06(+0.58%)
Jul 16, 2019 9.989 9.989 9.913 9.922 9,037 -0.06(-0.57%)
Jul 15, 2019 10.09 10.09 9.932 9.979 5,869 -0.10(-1.04%)
Jul 12, 2019 10.12 10.16 10.04 10.08 22,389 +0.03(+0.28%)
Jul 11, 2019 9.984 10.06 9.948 10.06 9,132 +0.07(+0.67%)
Jul 10, 2019 10.11 10.14 9.951 9.989 10,179 -0.18(-1.78%)
Jul 09, 2019 10.09 10.18 10.06 10.17 5,917 -0.04(-0.37%)
Jul 08, 2019 10.13 10.24 10.13 10.21 7,880 -0.03(-0.28%)
Jul 05, 2019 10.13 10.26 10.13 10.24 10,721 +0.10(+0.94%)
Jul 03, 2019 10.03 10.15 10.03 10.14 5,045 +0.09(+0.85%)
Jul 02, 2019 10.19 10.22 9.813 10.06 14,723 -0.21(-2.04%)
Jul 01, 2019 10.14 10.26 10.09 10.26 18,168 +0.14(+1.41%)
Jun 28, 2019 10.06 10.25 10.04 10.12 238,258 +0.09(+0.85%)
Jun 27, 2019 9.743 10.04 9.743 10.04 59,161 +0.23(+2.32%)
Jun 26, 2019 9.819 9.871 9.800 9.810 13,695 -0.02(-0.19%)
Jun 25, 2019 9.820 9.862 9.772 9.829 12,386 -0.01(-0.10%)
Jun 24, 2019 9.904 9.971 9.819 9.838 18,437 -0.07(-0.67%)
Jun 21, 2019 9.904 10.07 9.857 9.904 33,795 -0.09(-0.85%)
Jun 20, 2019 9.971 10.03 9.933 9.989 52,842 -0.02(-0.19%)
Jun 19, 2019 10.09 10.15 9.971 10.01 15,643 -0.10(-1.03%)
Jun 18, 2019 9.904 10.12 9.904 10.11 15,049 +0.15(+1.52%)
Jun 17, 2019 10.10 10.17 9.923 9.961 14,570 -0.14(-1.41%)
Jun 14, 2019 10.15 10.18 9.885 10.10 19,432 -0.01(-0.09%)
Jun 13, 2019 10.03 10.17 9.989 10.11 24,451 +0.10(+1.04%)
Jun 12, 2019 10.07 10.07 9.971 10.01 10,683 -0.03(-0.28%)
Jun 11, 2019 9.980 10.04 9.876 10.04 21,055 +0.09(+0.86%)
Jun 10, 2019 9.800 9.980 9.800 9.952 18,519 +0.10(+1.06%)
Jun 07, 2019 9.819 9.904 9.762 9.847 13,306 -0.05(-0.48%)
Jun 06, 2019 9.819 9.904 9.724 9.895 15,015 +0.06(+0.58%)
Jun 05, 2019 9.961 9.961 9.781 9.838 13,643 -0.18(-1.80%)
Jun 04, 2019 9.952 10.07 9.952 10.02 20,913 +0.09(+0.95%)
Jun 03, 2019 9.696 9.933 9.677 9.923 29,270 +0.17(+1.75%)
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%)
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.