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 (%)
Aug 30, 2019 9.618 9.618 9.447 9.513 18,605 -0.07(-0.70%)
Aug 29, 2019 9.475 9.646 9.475 9.580 9,947 +0.11(+1.21%)
Aug 28, 2019 9.390 9.570 9.342 9.466 13,072 +0.09(+0.91%)
Aug 27, 2019 9.532 9.542 9.371 9.380 22,552 -0.13(-1.40%)
Aug 26, 2019 9.418 9.542 9.397 9.513 17,909 +0.14(+1.52%)
Aug 23, 2019 9.542 9.561 9.371 9.371 38,367 -0.24(-2.48%)
Aug 22, 2019 9.618 9.703 9.599 9.608 24,320 +0.00(+0.00%)
Aug 21, 2019 9.703 9.713 9.542 9.608 39,454 +0.00(+0.00%)
Aug 20, 2019 9.608 9.677 9.513 9.608 19,940 -0.02(-0.20%)
Aug 19, 2019 9.723 9.723 9.494 9.627 50,007 -0.03(-0.30%)
Aug 16, 2019 9.542 9.656 9.494 9.656 40,575 +0.15(+1.60%)
Aug 15, 2019 9.580 9.589 9.466 9.504 19,285 +0.05(+0.50%)
Aug 14, 2019 9.561 9.637 9.456 9.456 23,508 -0.25(-2.55%)
Aug 13, 2019 9.608 9.732 9.608 9.703 20,705 +0.09(+0.89%)
Aug 12, 2019 9.665 9.694 9.608 9.618 135,299 -0.11(-1.17%)
Aug 09, 2019 9.770 9.818 9.732 9.732 9,250 -0.07(-0.68%)
Aug 08, 2019 9.761 9.884 9.737 9.799 21,570 +0.14(+1.48%)
Aug 07, 2019 9.646 9.932 9.627 9.656 10,150 -0.11(-1.17%)
Aug 06, 2019 9.703 9.780 9.570 9.770 20,857 +0.09(+0.88%)
Aug 05, 2019 9.846 9.894 9.523 9.684 25,225 -0.25(-2.49%)
Aug 02, 2019 9.960 9.970 9.856 9.932 11,142 -0.10(-1.04%)
Aug 01, 2019 10.21 10.30 9.941 10.04 41,765 -0.21(-2.04%)
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%)
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.