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 (%)
May 31, 2017 10.03 10.26 9.934 10.03 38,794 +0.00(+0.00%)
May 30, 2017 10.49 10.49 10.03 10.03 41,201 -0.46(-4.40%)
May 26, 2017 10.35 10.54 10.26 10.49 51,023 +0.14(+1.34%)
May 25, 2017 10.35 10.40 10.26 10.35 30,727 +0.00(+0.00%)
May 24, 2017 10.21 10.40 10.21 10.35 34,285 +0.14(+1.36%)
May 23, 2017 10.19 10.26 10.07 10.21 44,418 +0.18(+1.84%)
May 22, 2017 10.26 10.26 9.981 10.03 35,450 -0.23(-2.25%)
May 19, 2017 10.12 10.23 9.934 10.26 114,882 +0.09(+0.91%)
May 18, 2017 10.12 10.26 10.07 10.17 33,272 +0.05(+0.46%)
May 17, 2017 10.44 10.58 9.519 10.12 122,005 -0.51(-4.78%)
May 16, 2017 10.49 10.63 10.49 10.63 105,815 +0.14(+1.32%)
May 15, 2017 10.30 10.54 10.30 10.49 70,569 +0.14(+1.34%)
May 12, 2017 10.17 10.40 10.07 10.35 52,397 +0.18(+1.82%)
May 11, 2017 10.26 10.26 10.12 10.17 43,821 -0.09(-0.90%)
May 10, 2017 10.30 10.44 10.17 10.26 48,959 -0.09(-0.89%)
May 09, 2017 10.26 10.44 10.26 10.35 35,209 +0.00(+0.00%)
May 08, 2017 10.35 10.44 10.07 10.35 472,702 +0.09(+0.90%)
May 05, 2017 10.21 10.30 9.888 10.26 933,725 +0.05(+0.45%)
May 04, 2017 10.07 10.21 9.934 10.21 31,571 +0.14(+1.38%)
May 03, 2017 9.796 10.17 9.796 10.07 24,311 +0.18(+1.87%)
May 02, 2017 9.703 9.888 9.611 9.888 43,981 -0.05(-0.47%)
May 01, 2017 10.30 10.39 9.888 9.934 18,305 -0.46(-4.44%)
Apr 28, 2017 10.49 10.58 10.30 10.40 11,707 -0.09(-0.88%)
Apr 27, 2017 10.58 10.58 10.44 10.49 19,199 -0.05(-0.44%)
Apr 26, 2017 10.49 10.58 10.44 10.54 24,255 +0.05(+0.44%)
Apr 25, 2017 10.30 10.49 10.26 10.49 19,518 +0.28(+2.71%)
Apr 24, 2017 10.26 10.40 10.03 10.21 19,646 +0.00(+0.00%)
Apr 21, 2017 9.796 10.26 9.796 10.21 40,178 +0.09(+0.91%)
Apr 20, 2017 10.07 10.21 10.03 10.12 9,737 +0.09(+0.92%)
Apr 19, 2017 10.21 10.21 9.981 10.03 8,513 -0.14(-1.36%)
Apr 18, 2017 10.26 10.35 9.981 10.17 14,764 -0.05(-0.45%)
Apr 17, 2017 10.35 10.35 10.12 10.21 17,453 -0.05(-0.45%)
Apr 13, 2017 10.49 10.49 10.12 10.26 20,569 -0.18(-1.77%)
Apr 12, 2017 10.44 10.49 10.40 10.44 19,288 +0.05(+0.44%)
Apr 11, 2017 9.911 10.49 9.888 10.40 109,500 +0.42(+4.17%)
Apr 10, 2017 10.17 10.17 9.935 9.981 33,300 -0.14(-1.37%)
Apr 07, 2017 9.622 10.26 9.622 10.12 15,845 +0.14(+1.39%)
Apr 06, 2017 9.842 10.03 9.687 9.981 7,911 +0.18(+1.89%)
Apr 05, 2017 10.03 10.17 9.796 9.796 11,364 -0.23(-2.30%)
Apr 04, 2017 10.07 10.12 10.03 10.03 25,421 +0.00(+0.00%)
Apr 03, 2017 9.934 10.30 9.934 10.03 51,610 +0.14(+1.40%)
Mar 31, 2017 10.17 10.17 9.888 9.888 10,245 -0.20(-2.02%)
Mar 30, 2017 10.09 10.14 9.930 10.09 31,192 -0.05(-0.45%)
Mar 29, 2017 10.14 10.14 10.07 10.14 28,452 +0.00(+0.00%)
Mar 28, 2017 9.907 10.14 9.836 10.14 77,377 +0.23(+2.33%)
Mar 27, 2017 9.723 9.907 9.493 9.907 67,946 +0.14(+1.42%)
Mar 24, 2017 9.769 9.861 9.723 9.769 21,210 +0.05(+0.47%)
Mar 23, 2017 9.539 9.769 9.539 9.723 10,006 +0.14(+1.44%)
Mar 22, 2017 9.493 9.677 9.400 9.585 23,459 -0.05(-0.48%)
Mar 21, 2017 9.769 9.861 9.585 9.631 37,468 -0.14(-1.42%)
Mar 20, 2017 10.05 10.05 9.723 9.769 19,470 -0.37(-3.64%)
Mar 17, 2017 9.308 10.14 9.308 10.14 240,412 +0.92(+10.00%)
Mar 16, 2017 9.233 9.308 9.216 9.216 4,886 +0.00(+0.00%)
Mar 15, 2017 9.400 9.400 9.216 9.216 6,496 -0.14(-1.48%)
Mar 14, 2017 9.124 9.354 8.986 9.354 28,099 +0.18(+2.01%)
Mar 13, 2017 9.170 9.261 8.792 9.170 9,365 -0.09(-1.00%)
Mar 10, 2017 9.400 9.400 9.216 9.262 3,253 -0.14(-1.47%)
Mar 09, 2017 9.354 9.400 9.216 9.400 5,098 +0.08(+0.83%)
Mar 08, 2017 9.354 9.354 9.216 9.323 2,362 -0.03(-0.33%)
Mar 07, 2017 9.262 9.308 9.262 9.354 1,588 +0.02(+0.25%)
Mar 06, 2017 9.308 9.354 9.124 9.331 27,531 +0.12(+1.25%)
Mar 03, 2017 9.216 9.262 9.124 9.216 8,353 +0.09(+1.01%)
Mar 02, 2017 9.493 9.493 9.078 9.124 33,494 -0.28(-2.94%)
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.