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 (%)
Apr 30, 2020 7.599 7.599 7.164 7.435 29,047 -0.46(-5.88%)
Apr 29, 2020 7.889 8.073 7.619 7.899 74,409 +0.40(+5.28%)
Apr 28, 2020 7.802 7.802 7.019 7.503 38,459 -0.02(-0.26%)
Apr 27, 2020 7.213 7.590 7.213 7.522 47,136 +0.42(+5.85%)
Apr 24, 2020 6.893 7.116 6.855 7.106 33,615 +0.21(+3.09%)
Apr 23, 2020 6.990 7.309 6.864 6.893 41,666 +0.17(+2.59%)
Apr 22, 2020 6.729 6.913 6.681 6.719 52,727 +0.01(+0.14%)
Apr 21, 2020 6.043 6.748 6.043 6.710 65,286 +0.57(+9.29%)
Apr 20, 2020 6.052 6.521 6.052 6.139 24,893 -0.07(-1.09%)
Apr 17, 2020 5.704 6.333 5.704 6.207 51,612 +0.56(+9.93%)
Apr 16, 2020 6.043 6.091 5.492 5.646 82,819 -0.41(-6.71%)
Apr 15, 2020 6.652 6.652 6.052 6.052 49,073 -0.95(-13.54%)
Apr 14, 2020 7.503 7.503 6.932 7.000 25,344 -0.23(-3.21%)
Apr 13, 2020 7.744 7.754 7.213 7.232 25,605 -0.58(-7.43%)
Apr 09, 2020 7.657 7.841 7.503 7.812 58,231 +0.41(+5.48%)
Apr 08, 2020 7.174 7.474 7.106 7.406 38,207 +0.38(+5.36%)
Apr 07, 2020 7.096 7.338 6.874 7.029 61,248 +0.08(+1.11%)
Apr 06, 2020 6.632 7.070 6.632 6.951 45,682 +0.38(+5.74%)
Apr 03, 2020 6.961 7.029 6.526 6.574 92,881 -0.39(-5.56%)
Apr 02, 2020 6.729 7.242 6.729 6.961 57,725 +0.07(+0.98%)
Apr 01, 2020 7.309 7.541 6.893 6.893 110,139 -0.72(-9.40%)
Mar 31, 2020 6.990 7.783 6.990 7.609 123,792 +0.50(+7.07%)
Mar 30, 2020 6.874 7.193 6.758 7.106 64,793 +0.36(+5.30%)
Mar 27, 2020 6.854 7.164 6.748 6.748 70,732 -0.31(-4.35%)
Mar 26, 2020 6.528 7.128 6.528 7.056 75,711 +0.58(+8.89%)
Mar 25, 2020 6.480 7.132 6.432 6.480 61,611 -0.04(-0.59%)
Mar 24, 2020 6.076 6.652 6.057 6.518 140,447 +0.61(+10.41%)
Mar 23, 2020 5.913 5.980 5.779 5.904 311,435 -0.16(-2.69%)
Mar 20, 2020 6.624 6.633 5.832 6.067 528,674 -0.60(-9.06%)
Mar 19, 2020 6.720 6.897 6.496 6.672 143,347 -0.07(-1.00%)
Mar 18, 2020 6.979 7.315 6.576 6.739 329,531 -0.99(-12.79%)
Mar 17, 2020 7.680 8.467 7.228 7.728 99,026 +0.02(+0.25%)
Mar 16, 2020 7.795 8.044 7.617 7.708 55,255 -0.84(-9.78%)
Mar 13, 2020 7.814 8.544 7.761 8.544 68,962 +1.07(+14.25%)
Mar 12, 2020 7.881 7.977 7.392 7.478 63,631 -0.71(-8.68%)
Mar 11, 2020 8.812 8.812 8.092 8.188 52,435 -0.68(-7.68%)
Mar 10, 2020 8.956 9.024 8.361 8.870 58,452 +0.12(+1.43%)
Mar 09, 2020 9.264 9.264 8.688 8.745 34,291 -0.94(-9.71%)
Mar 06, 2020 9.360 9.724 9.244 9.686 37,710 +0.08(+0.80%)
Mar 05, 2020 9.859 9.897 9.523 9.609 49,148 -0.43(-4.30%)
Mar 04, 2020 9.657 10.04 9.609 10.04 24,379 +0.33(+3.36%)
Mar 03, 2020 9.964 10.00 9.643 9.715 353,657 -0.33(-3.25%)
Mar 02, 2020 9.974 10.11 9.744 10.04 30,949 +0.00(+0.05%)
Feb 28, 2020 9.667 10.22 9.619 10.04 55,836 -0.14(-1.37%)
Feb 27, 2020 10.29 10.34 10.16 10.18 48,679 -0.27(-2.57%)
Feb 26, 2020 10.67 10.68 10.42 10.44 30,064 -0.14(-1.36%)
Feb 25, 2020 10.77 10.78 10.57 10.59 41,720 -0.22(-2.04%)
Feb 24, 2020 10.86 10.86 10.71 10.81 23,243 -0.08(-0.71%)
Feb 21, 2020 10.98 10.99 10.80 10.89 691,599 -0.05(-0.44%)
Feb 20, 2020 10.87 10.94 10.87 10.93 9,239 +0.04(+0.35%)
Feb 19, 2020 10.88 10.93 10.88 10.90 9,470 +0.04(+0.35%)
Feb 18, 2020 10.81 10.89 10.81 10.86 19,909 +0.05(+0.44%)
Feb 14, 2020 10.96 10.96 10.81 10.81 11,667 -0.14(-1.31%)
Feb 13, 2020 10.97 11.02 10.85 10.95 13,729 +0.04(+0.35%)
Feb 12, 2020 10.93 10.98 10.77 10.91 13,203 +0.04(+0.35%)
Feb 11, 2020 10.67 10.88 10.60 10.88 20,321 +0.30(+2.81%)
Feb 10, 2020 10.59 10.65 10.58 10.58 4,577 -0.07(-0.63%)
Feb 07, 2020 10.65 10.69 10.64 10.65 6,979 -0.13(-1.25%)
Feb 06, 2020 10.86 10.90 10.77 10.78 13,856 -0.10(-0.88%)
Feb 05, 2020 10.60 10.90 10.60 10.88 23,850 +0.35(+3.28%)
Feb 04, 2020 10.59 10.70 10.52 10.53 28,147 +0.01(+0.09%)
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.