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 (%)
Jan 31, 2020 10.53 10.53 10.23 10.27 33,126 -0.34(-3.17%)
Jan 30, 2020 10.47 10.61 10.46 10.61 11,117 +0.11(+1.01%)
Jan 29, 2020 10.62 10.62 10.48 10.50 21,886 -0.16(-1.53%)
Jan 28, 2020 10.71 10.74 10.66 10.66 12,001 -0.05(-0.45%)
Jan 27, 2020 10.70 10.82 10.68 10.71 28,614 -0.04(-0.36%)
Jan 24, 2020 10.72 10.85 10.72 10.75 15,000 +0.00(+0.00%)
Jan 23, 2020 10.75 10.77 10.72 10.75 25,302 +0.00(+0.00%)
Jan 22, 2020 10.84 10.84 10.73 10.75 13,067 +0.00(+0.00%)
Jan 21, 2020 10.79 10.84 10.74 10.75 12,691 +0.00(+0.00%)
Jan 17, 2020 11.06 11.06 10.73 10.75 15,521 -0.13(-1.23%)
Jan 16, 2020 10.85 11.01 10.81 10.89 12,632 +0.08(+0.71%)
Jan 15, 2020 10.76 10.82 10.76 10.81 9,433 -0.01(-0.09%)
Jan 14, 2020 10.77 10.91 10.74 10.82 105,253 +0.01(+0.09%)
Jan 13, 2020 10.75 10.84 10.75 10.81 23,678 +0.06(+0.54%)
Jan 10, 2020 10.83 10.83 10.71 10.75 25,105 -0.05(-0.44%)
Jan 09, 2020 10.78 10.83 10.70 10.80 10,377 +0.10(+0.90%)
Jan 08, 2020 10.73 10.82 10.66 10.70 89,197 -0.02(-0.18%)
Jan 07, 2020 10.91 10.91 10.72 10.72 12,452 -0.25(-2.27%)
Jan 06, 2020 11.01 11.18 10.93 10.97 12,435 -0.10(-0.87%)
Jan 03, 2020 11.11 11.19 11.01 11.07 17,917 -0.12(-1.03%)
Jan 02, 2020 11.01 11.21 10.99 11.18 8,881 +0.08(+0.69%)
Dec 31, 2019 11.14 11.17 11.00 11.11 24,376 -0.02(-0.17%)
Dec 30, 2019 10.97 11.14 10.86 11.13 30,546 +0.22(+2.02%)
Dec 27, 2019 11.14 11.14 10.82 10.90 14,229 -0.18(-1.64%)
Dec 26, 2019 11.09 11.14 10.99 11.09 2,728 -0.07(-0.60%)
Dec 24, 2019 11.06 11.33 11.06 11.15 2,720 +0.05(+0.43%)
Dec 23, 2019 11.08 11.17 10.94 11.11 17,259 -0.01(-0.09%)
Dec 20, 2019 11.27 11.45 10.96 11.12 72,718 -0.18(-1.61%)
Dec 19, 2019 11.32 11.36 11.27 11.30 16,371 -0.06(-0.50%)
Dec 18, 2019 11.52 11.52 11.34 11.35 12,372 -0.08(-0.67%)
Dec 17, 2019 11.56 11.60 11.40 11.43 25,169 -0.18(-1.56%)
Dec 16, 2019 11.65 11.75 11.55 11.61 27,635 +0.01(+0.08%)
Dec 13, 2019 11.49 11.71 11.45 11.60 32,226 +0.09(+0.75%)
Dec 12, 2019 11.60 11.77 11.47 11.52 50,668 -0.15(-1.31%)
Dec 11, 2019 11.36 11.71 11.25 11.67 22,894 +0.32(+2.86%)
Dec 10, 2019 11.14 11.34 11.14 11.34 12,793 +0.19(+1.71%)
Dec 09, 2019 11.19 11.19 11.03 11.15 12,534 -0.01(-0.09%)
Dec 06, 2019 10.93 11.24 10.90 11.16 31,598 +0.32(+2.91%)
Dec 05, 2019 10.83 10.91 10.83 10.85 7,193 +0.05(+0.44%)
Dec 04, 2019 10.88 10.89 10.78 10.80 12,851 +0.00(+0.00%)
Dec 03, 2019 10.04 10.80 9.089 10.80 12,509 -0.02(-0.18%)
Dec 02, 2019 10.93 10.93 10.74 10.82 16,151 -0.12(-1.13%)
Nov 29, 2019 10.93 10.94 10.93 10.94 2,929 +0.06(+0.53%)
Nov 27, 2019 10.74 10.89 10.74 10.89 10,253 +0.13(+1.24%)
Nov 26, 2019 10.74 10.82 10.71 10.75 22,382 -0.07(-0.62%)
Nov 25, 2019 10.86 10.90 10.04 10.82 48,077 -0.04(-0.35%)
Nov 22, 2019 10.86 10.90 10.80 10.86 12,137 +0.08(+0.71%)
Nov 21, 2019 10.76 10.80 10.69 10.78 70,703 +0.10(+0.89%)
Nov 20, 2019 10.69 10.90 10.59 10.69 37,425 -0.11(-0.97%)
Nov 19, 2019 10.83 10.84 10.71 10.79 35,493 +0.02(+0.18%)
Nov 18, 2019 10.75 10.78 10.64 10.77 14,536 +0.05(+0.45%)
Nov 15, 2019 10.87 10.89 10.72 10.72 11,614 -0.07(-0.62%)
Nov 14, 2019 10.65 10.85 10.65 10.79 9,589 -0.03(-0.27%)
Nov 13, 2019 10.68 10.84 10.53 10.82 18,506 +0.06(+0.53%)
Nov 12, 2019 10.83 10.90 10.68 10.76 12,631 -0.11(-1.05%)
Nov 11, 2019 10.84 10.99 10.84 10.88 9,099 -0.04(-0.35%)
Nov 08, 2019 10.84 10.99 10.84 10.91 5,336 +0.01(+0.09%)
Nov 07, 2019 10.98 11.01 10.90 10.90 12,362 +0.03(+0.26%)
Nov 06, 2019 10.89 10.91 10.81 10.88 12,164 -0.14(-1.30%)
Nov 05, 2019 10.91 11.05 10.91 11.02 18,909 +0.11(+0.96%)
Nov 04, 2019 10.79 11.01 10.79 10.91 27,527 +0.11(+1.06%)
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.