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 (%)
Feb 28, 2018 10.39 10.43 10.01 10.06 31,663 -0.33(-3.14%)
Feb 27, 2018 10.29 10.43 10.29 10.39 254,927 +0.09(+0.91%)
Feb 26, 2018 10.39 10.39 10.11 10.29 15,918 -0.05(-0.45%)
Feb 23, 2018 10.20 10.39 10.20 10.34 22,558 +0.14(+1.37%)
Feb 22, 2018 10.25 10.25 10.01 10.20 38,388 -0.05(-0.45%)
Feb 21, 2018 10.11 10.11 10.11 10.25 3,986 +0.19(+1.85%)
Feb 20, 2018 10.15 10.15 10.01 10.06 14,842 -0.14(-1.37%)
Feb 16, 2018 10.20 10.20 10.20 0 -0.09(-0.90%)
Feb 15, 2018 10.15 10.34 10.15 10.29 13,891 +0.19(+1.84%)
Feb 14, 2018 10.15 10.25 10.06 10.11 25,851 -0.05(-0.46%)
Feb 13, 2018 10.25 10.29 10.15 10.15 7,981 -0.14(-1.36%)
Feb 12, 2018 10.29 10.39 10.11 10.29 22,657 +0.00(+0.00%)
Feb 09, 2018 10.20 10.43 10.01 10.29 25,980 +0.14(+1.38%)
Feb 08, 2018 10.39 10.43 10.15 10.15 30,725 -0.19(-1.80%)
Feb 07, 2018 10.34 10.43 10.34 10.34 16,792 +0.09(+0.91%)
Feb 06, 2018 10.15 10.57 10.15 10.25 66,437 -0.19(-1.79%)
Feb 05, 2018 10.71 10.76 10.34 10.43 41,579 -0.33(-3.03%)
Feb 02, 2018 10.90 10.90 10.81 10.76 17,604 -0.14(-1.28%)
Feb 01, 2018 10.85 10.90 10.71 10.90 18,404 +0.09(+0.86%)
Jan 31, 2018 10.90 10.90 10.76 10.81 19,205 -0.09(-0.85%)
Jan 30, 2018 10.76 10.90 10.71 10.90 23,837 +0.19(+1.74%)
Jan 29, 2018 10.67 10.81 10.57 10.71 24,935 +0.09(+0.88%)
Jan 26, 2018 10.76 10.76 10.57 10.62 13,672 -0.09(-0.87%)
Jan 25, 2018 10.67 10.71 10.62 10.71 14,049 +0.07(+0.66%)
Jan 24, 2018 10.76 10.76 10.64 10.64 31,206 -0.07(-0.65%)
Jan 23, 2018 10.81 10.81 10.67 10.71 15,055 -0.05(-0.43%)
Jan 22, 2018 10.76 10.62 10.76 26,709 +0.00(+0.00%)
Jan 19, 2018 10.67 10.81 10.62 10.76 34,750 +0.09(+0.87%)
Jan 18, 2018 10.67 10.81 10.67 10.67 42,344 +0.05(+0.44%)
Jan 17, 2018 10.71 10.76 10.57 10.62 36,218 -0.09(-0.87%)
Jan 16, 2018 10.71 10.90 10.69 10.71 45,723 +0.09(+0.88%)
Jan 12, 2018 10.62 10.62 10.62 0 -0.05(-0.44%)
Jan 11, 2018 10.34 10.67 10.34 10.67 39,943 +0.37(+3.62%)
Jan 10, 2018 10.34 10.48 10.29 10.29 42,331 -0.05(-0.45%)
Jan 09, 2018 10.43 10.43 10.34 10.34 19,124 -0.05(-0.45%)
Jan 08, 2018 10.43 10.48 10.29 10.39 22,906 +0.00(+0.00%)
Jan 05, 2018 10.57 10.57 10.39 10.39 48,195 -0.09(-0.89%)
Jan 04, 2018 10.48 10.53 10.39 10.48 65,218 +0.07(+0.67%)
Jan 03, 2018 10.53 10.53 10.25 10.41 58,007 -0.07(-0.67%)
Jan 02, 2018 10.76 10.76 10.48 10.48 44,147 -0.23(-2.17%)
Dec 29, 2017 10.71 10.71 10.71 0 -0.02(-0.17%)
Dec 28, 2017 10.78 10.80 10.71 10.73 11,109 -0.05(-0.43%)
Dec 27, 2017 10.78 10.92 10.78 10.78 7,325 +0.00(+0.00%)
Dec 26, 2017 10.78 10.92 10.71 10.78 24,916 +0.05(+0.43%)
Dec 22, 2017 10.78 10.82 10.64 10.73 71,112 -0.05(-0.43%)
Dec 21, 2017 10.82 10.87 10.73 10.78 28,784 +0.00(+0.00%)
Dec 20, 2017 10.96 11.01 10.75 10.78 28,178 -0.14(-1.28%)
Dec 19, 2017 10.78 10.96 10.78 10.92 31,160 +0.09(+0.86%)
Dec 18, 2017 10.59 10.92 10.59 10.82 67,779 +0.28(+2.64%)
Dec 15, 2017 10.50 10.82 10.41 10.55 170,263 -0.05(-0.44%)
Dec 14, 2017 10.87 10.87 10.59 10.59 29,151 -0.23(-2.15%)
Dec 13, 2017 10.92 10.92 10.78 10.82 35,402 +0.00(+0.00%)
Dec 12, 2017 10.87 11.06 10.78 10.82 29,934 +0.05(+0.43%)
Dec 11, 2017 10.92 11.10 10.78 10.78 35,455 -0.19(-1.69%)
Dec 08, 2017 11.01 11.06 10.73 10.96 26,763 -0.05(-0.42%)
Dec 07, 2017 10.68 11.03 10.68 11.01 34,006 +0.33(+3.04%)
Dec 06, 2017 11.06 11.24 10.78 10.68 52,817 -0.56(-4.96%)
Dec 05, 2017 11.33 11.38 11.17 11.24 44,755 -0.05(-0.41%)
Dec 04, 2017 11.43 11.43 11.24 11.29 13,662 -0.09(-0.82%)
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.