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 (%)
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%)
Mar 01, 2019 10.40 10.69 10.40 10.58 23,425 -0.13(-1.23%)
Feb 28, 2019 10.86 10.92 10.64 10.71 34,631 -0.25(-2.24%)
Feb 27, 2019 10.95 11.00 10.90 10.95 21,362 -0.01(-0.09%)
Feb 26, 2019 11.00 11.03 10.87 10.96 13,310 -0.03(-0.26%)
Feb 25, 2019 10.98 11.08 10.98 10.99 22,014 -0.07(-0.60%)
Feb 22, 2019 11.05 11.08 11.03 11.06 13,991 +0.02(+0.17%)
Feb 21, 2019 11.03 11.04 11.01 11.04 7,870 +0.05(+0.43%)
Feb 20, 2019 10.92 11.04 10.92 10.99 18,606 -0.05(-0.43%)
Feb 19, 2019 10.90 11.08 10.89 11.04 19,064 +0.09(+0.86%)
Feb 15, 2019 10.81 11.06 10.81 10.94 26,711 +0.16(+1.49%)
Feb 14, 2019 10.75 10.85 10.57 10.78 18,949 -0.07(-0.61%)
Feb 13, 2019 10.71 10.85 10.71 10.85 21,616 +0.08(+0.79%)
Feb 12, 2019 10.52 10.76 10.47 10.76 16,797 +0.34(+3.26%)
Feb 11, 2019 10.48 10.49 10.42 10.42 7,424 -0.03(-0.27%)
Feb 08, 2019 10.55 10.55 10.41 10.45 14,839 -0.09(-0.90%)
Feb 07, 2019 10.52 10.58 10.44 10.55 8,345 +0.05(+0.45%)
Feb 06, 2019 10.50 10.55 10.39 10.50 37,412 +0.01(+0.09%)
Feb 05, 2019 10.42 10.54 10.33 10.49 31,003 +0.11(+1.09%)
Feb 04, 2019 10.20 10.42 10.20 10.38 12,234 +0.19(+1.85%)
Feb 01, 2019 10.14 10.25 10.09 10.19 13,991 +0.10(+1.03%)
Jan 31, 2019 10.33 10.33 9.906 10.08 81,703 -0.27(-2.64%)
Jan 30, 2019 10.36 10.50 9.991 10.36 49,576 -0.03(-0.27%)
Jan 29, 2019 10.37 10.61 10.37 10.39 12,775 -0.10(-0.99%)
Jan 28, 2019 10.39 10.56 10.39 10.49 17,830 -0.03(-0.27%)
Jan 25, 2019 10.41 10.52 10.29 10.52 15,263 +0.10(+1.00%)
Jan 24, 2019 10.60 10.64 10.29 10.42 36,455 -0.19(-1.78%)
Jan 23, 2019 10.32 10.60 10.32 10.60 32,912 +0.27(+2.65%)
Jan 22, 2019 10.24 10.47 10.17 10.33 28,998 +0.09(+0.92%)
Jan 18, 2019 10.28 10.42 10.06 10.24 27,665 -0.08(-0.82%)
Jan 17, 2019 10.21 10.42 10.21 10.32 23,544 +0.05(+0.46%)
Jan 16, 2019 10.30 10.44 9.584 10.27 15,046 -0.02(-0.18%)
Jan 15, 2019 10.38 10.38 10.19 10.29 19,079 +0.08(+0.83%)
Jan 14, 2019 10.42 10.47 10.17 10.21 23,979 -0.17(-1.64%)
Jan 11, 2019 10.49 10.51 10.32 10.38 15,581 -0.10(-0.99%)
Jan 10, 2019 10.52 10.57 10.47 10.48 11,018 -0.12(-1.16%)
Jan 09, 2019 10.54 10.60 10.39 10.60 13,670 +0.18(+1.72%)
Jan 08, 2019 10.42 10.43 10.29 10.42 13,403 +0.00(+0.00%)
Jan 07, 2019 10.27 10.42 10.27 10.42 16,437 +0.05(+0.45%)
Jan 04, 2019 10.24 10.42 10.17 10.38 28,195 +0.18(+1.76%)
Jan 03, 2019 10.36 10.36 10.16 10.20 17,847 -0.12(-1.19%)
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.