BOCH - Bank of Commerce Holdings

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 10.41 10.48 10.38 10.48 10.48 7,700
May 23, 2019 10.50 10.50 10.30 10.35 10.35 20,900
May 22, 2019 10.62 10.62 10.51 10.54 10.54 20,900
May 21, 2019 10.69 10.69 10.57 10.62 10.62 100,500
May 20, 2019 10.50 10.70 10.50 10.61 10.61 117,800
May 17, 2019 10.50 10.54 10.49 10.50 10.50 15,000
May 16, 2019 10.44 10.54 10.39 10.54 10.54 11,700
May 15, 2019 10.50 10.50 10.38 10.45 10.45 35,800
May 14, 2019 10.50 10.56 10.45 10.55 10.55 6,900
May 13, 2019 10.48 10.48 10.34 10.41 10.41 17,400
May 10, 2019 10.52 10.58 10.32 10.58 10.58 24,000
May 09, 2019 10.54 10.58 10.49 10.50 10.50 13,800
May 08, 2019 10.45 10.59 10.45 10.51 10.51 89,500
May 07, 2019 10.58 10.58 10.42 10.52 10.52 17,200
May 06, 2019 10.59 10.77 10.59 10.67 10.67 10,200
May 03, 2019 10.55 10.66 10.53 10.66 10.66 7,200
May 02, 2019 10.45 10.54 10.44 10.51 10.51 20,300
May 01, 2019 10.87 10.87 10.40 10.46 10.46 44,500
Apr 30, 2019 10.99 10.99 10.75 10.82 10.82 24,700
Apr 29, 2019 10.97 11.06 10.87 10.99 10.99 22,200
Apr 26, 2019 10.90 11.07 10.87 10.91 10.91 11,900
Apr 25, 2019 10.96 11.11 10.86 10.99 10.99 39,400
Apr 24, 2019 10.95 10.97 10.76 10.93 10.93 43,900
Apr 23, 2019 10.77 10.97 10.67 10.91 10.91 49,800
Apr 22, 2019 11.05 11.05 10.59 10.60 10.60 17,400
Apr 18, 2019 11.09 11.19 10.91 10.99 10.99 14,300
Apr 17, 2019 11.09 11.20 10.96 11.15 11.15 18,700
Apr 16, 2019 11.06 11.13 11.03 11.03 11.03 22,000
Apr 15, 2019 10.96 11.09 10.90 11.08 11.08 16,400
Apr 12, 2019 11.00 11.03 10.89 10.99 10.99 22,800
Apr 11, 2019 10.87 10.99 10.84 10.98 10.98 17,400
Apr 10, 2019 10.89 10.90 10.82 10.89 10.89 19,400
Apr 09, 2019 10.87 10.90 10.79 10.82 10.82 8,900
Apr 08, 2019 10.89 10.93 10.85 10.86 10.86 8,800
Apr 08, 2019 0.04 Dividend
Apr 05, 2019 10.93 10.96 10.86 10.90 10.86 15,200
Apr 04, 2019 10.62 10.92 10.56 10.92 10.88 19,200
Apr 03, 2019 10.84 10.84 10.66 10.67 10.63 10,700
Apr 02, 2019 10.80 10.83 10.59 10.74 10.70 15,700
Apr 01, 2019 10.62 10.82 10.58 10.81 10.77 36,200
Mar 29, 2019 10.63 10.84 10.43 10.55 10.51 21,300
Mar 28, 2019 10.52 10.60 10.39 10.59 10.55 18,800
Mar 27, 2019 10.40 10.52 10.39 10.44 10.40 19,000
Mar 26, 2019 10.45 10.55 10.25 10.38 10.34 418,100
Mar 25, 2019 10.42 10.47 10.31 10.47 10.43 19,000
Mar 22, 2019 10.76 10.89 10.34 10.40 10.36 34,200
Mar 21, 2019 10.74 10.96 10.73 10.82 10.78 21,500
Mar 20, 2019 11.13 11.19 10.76 10.76 10.72 12,100
Mar 19, 2019 11.24 11.27 11.15 11.16 11.12 18,000
Mar 18, 2019 11.07 11.29 11.07 11.25 11.21 19,400
Mar 15, 2019 11.08 11.14 11.00 11.07 11.03 70,700
Mar 14, 2019 10.95 11.17 10.95 11.10 11.06 24,500
Mar 13, 2019 11.03 11.06 10.90 10.93 10.89 26,000
Mar 12, 2019 11.04 11.05 10.90 11.03 10.99 26,800
Mar 11, 2019 10.98 11.08 10.85 11.01 10.97 30,300
Mar 08, 2019 10.80 11.10 10.73 11.02 10.98 27,900
Mar 07, 2019 10.90 10.90 10.68 10.75 10.71 13,100
Mar 06, 2019 11.03 11.05 10.84 10.92 10.88 30,300
Mar 05, 2019 11.03 11.12 11.03 11.09 11.05 12,100
Mar 04, 2019 11.16 11.23 11.07 11.08 11.04 20,600
Mar 01, 2019 11.02 11.33 11.02 11.21 11.17 22,100
Feb 28, 2019 11.51 11.58 11.28 11.35 11.31 32,700
Feb 27, 2019 11.61 11.66 11.55 11.61 11.57 20,200
Feb 26, 2019 11.66 11.69 11.52 11.62 11.58 12,600
Feb 25, 2019 11.64 11.75 11.64 11.65 11.61 20,500
Feb 22, 2019 11.71 11.75 11.69 11.72 11.68 13,200
Feb 21, 2019 11.69 11.70 11.67 11.70 11.66 7,400
Feb 20, 2019 11.57 11.70 11.57 11.65 11.61 17,300
Feb 19, 2019 11.55 11.74 11.54 11.70 11.66 18,000
Feb 15, 2019 11.46 11.72 11.46 11.60 11.56 25,200
Feb 14, 2019 11.40 11.50 11.20 11.43 11.39 17,900
Feb 13, 2019 11.35 11.50 11.35 11.50 11.46 20,400
Feb 12, 2019 11.15 11.41 11.10 11.41 11.37 15,800
Feb 11, 2019 11.11 11.12 11.05 11.05 11.01 7,000
Feb 08, 2019 11.19 11.19 11.03 11.08 11.04 14,100
Feb 07, 2019 11.15 11.21 11.07 11.18 11.14 7,900
Feb 06, 2019 11.13 11.18 11.01 11.13 11.09 35,300
Feb 05, 2019 11.04 11.17 10.95 11.12 11.08 29,200
Feb 04, 2019 10.81 11.04 10.81 11.00 10.96 11,500
Feb 01, 2019 10.75 10.87 10.70 10.80 10.76 13,200
Jan 31, 2019 10.95 10.95 10.50 10.69 10.65 77,100
Jan 30, 2019 10.98 11.13 10.59 10.98 10.94 46,800
Jan 29, 2019 10.99 11.25 10.99 11.01 10.97 12,100
Jan 28, 2019 11.01 11.19 11.01 11.12 11.08 16,800
Jan 25, 2019 11.03 11.15 10.91 11.15 11.11 14,400
Jan 24, 2019 11.24 11.28 10.91 11.04 11.00 34,400
Jan 23, 2019 10.94 11.24 10.94 11.24 11.20 31,100
Jan 22, 2019 10.85 11.10 10.78 10.95 10.91 27,400
Jan 18, 2019 10.90 11.04 10.66 10.85 10.81 26,200
Jan 17, 2019 10.82 11.05 10.82 10.94 10.90 22,200
Jan 16, 2019 10.92 11.07 10.16 10.89 10.85 14,200
Jan 15, 2019 11.00 11.00 10.80 10.91 10.87 18,000
Jan 14, 2019 11.05 11.10 10.78 10.82 10.78 22,600
Jan 11, 2019 11.12 11.14 10.94 11.00 10.96 14,700
Jan 10, 2019 11.15 11.20 11.10 11.11 11.07 10,400
Jan 09, 2019 11.17 11.24 11.01 11.24 11.20 12,900
Jan 08, 2019 11.05 11.06 10.91 11.05 11.01 12,600
Jan 07, 2019 10.89 11.05 10.89 11.05 11.01 14,300
Jan 04, 2019 10.85 11.05 10.78 11.00 10.96 26,600
Jan 03, 2019 10.98 10.98 10.77 10.81 10.77 16,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...