BOCH - Bank of Commerce Holdings

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201910.7210.7510.4410.6710.6718,500
Jun 13, 201910.5910.7410.5510.6810.6823,200
Jun 12, 201910.6310.6310.5310.5710.5710,100
Jun 11, 201910.5410.6010.4310.6010.6019,900
Jun 10, 201910.3510.5410.3510.5110.5117,500
Jun 07, 201910.3710.4610.3110.4010.4012,700
Jun 06, 201910.3710.4610.2710.4510.4514,200
Jun 05, 201910.5210.5210.3310.3910.3912,900
Jun 04, 201910.5110.6410.5110.5810.5819,800
Jun 03, 201910.2410.4910.2210.4810.4827,700
May 31, 201910.2210.3010.1410.3010.3019,600
May 30, 201910.3810.3810.1810.2910.2925,200
May 29, 201910.2710.4210.2610.3810.3820,800
May 28, 201910.4410.4710.3410.3510.3513,100
May 24, 201910.4110.4810.3810.4810.487,700
May 23, 201910.5010.5010.3010.3510.3520,900
May 22, 201910.6210.6210.5110.5410.5420,900
May 21, 201910.6910.6910.5710.6210.62100,500
May 20, 201910.5010.7010.5010.6110.61117,800
May 17, 201910.5010.5410.4910.5010.5015,000
May 16, 201910.4410.5410.3910.5410.5411,700
May 15, 201910.5010.5010.3810.4510.4535,800
May 14, 201910.5010.5610.4510.5510.556,900
May 13, 201910.4810.4810.3410.4110.4117,400
May 10, 201910.5210.5810.3210.5810.5824,000
May 09, 201910.5410.5810.4910.5010.5013,800
May 08, 201910.4510.5910.4510.5110.5189,500
May 07, 201910.5810.5810.4210.5210.5217,200
May 06, 201910.5910.7710.5910.6710.6710,200
May 03, 201910.5510.6610.5310.6610.667,200
May 02, 201910.4510.5410.4410.5110.5120,300
May 01, 201910.8710.8710.4010.4610.4644,500
Apr 30, 201910.9910.9910.7510.8210.8224,700
Apr 29, 201910.9711.0610.8710.9910.9922,200
Apr 26, 201910.9011.0710.8710.9110.9111,900
Apr 25, 201910.9611.1110.8610.9910.9939,400
Apr 24, 201910.9510.9710.7610.9310.9343,900
Apr 23, 201910.7710.9710.6710.9110.9149,800
Apr 22, 201911.0511.0510.5910.6010.6017,400
Apr 18, 201911.0911.1910.9110.9910.9914,300
Apr 17, 201911.0911.2010.9611.1511.1518,700
Apr 16, 201911.0611.1311.0311.0311.0322,000
Apr 15, 201910.9611.0910.9011.0811.0816,400
Apr 12, 201911.0011.0310.8910.9910.9922,800
Apr 11, 201910.8710.9910.8410.9810.9817,400
Apr 10, 201910.8910.9010.8210.8910.8919,400
Apr 09, 201910.8710.9010.7910.8210.828,900
Apr 08, 201910.8910.9310.8510.8610.868,800
Apr 08, 20190.04 Dividend
Apr 05, 201910.9310.9610.8610.9010.8615,200
Apr 04, 201910.6210.9210.5610.9210.8819,200
Apr 03, 201910.8410.8410.6610.6710.6310,700
Apr 02, 201910.8010.8310.5910.7410.7015,700
Apr 01, 201910.6210.8210.5810.8110.7736,200
Mar 29, 201910.6310.8410.4310.5510.5121,300
Mar 28, 201910.5210.6010.3910.5910.5518,800
Mar 27, 201910.4010.5210.3910.4410.4019,000
Mar 26, 201910.4510.5510.2510.3810.34418,100
Mar 25, 201910.4210.4710.3110.4710.4319,000
Mar 22, 201910.7610.8910.3410.4010.3634,200
Mar 21, 201910.7410.9610.7310.8210.7821,500
Mar 20, 201911.1311.1910.7610.7610.7212,100
Mar 19, 201911.2411.2711.1511.1611.1218,000
Mar 18, 201911.0711.2911.0711.2511.2119,400
Mar 15, 201911.0811.1411.0011.0711.0370,700
Mar 14, 201910.9511.1710.9511.1011.0624,500
Mar 13, 201911.0311.0610.9010.9310.8926,000
Mar 12, 201911.0411.0510.9011.0310.9926,800
Mar 11, 201910.9811.0810.8511.0110.9730,300
Mar 08, 201910.8011.1010.7311.0210.9827,900
Mar 07, 201910.9010.9010.6810.7510.7113,100
Mar 06, 201911.0311.0510.8410.9210.8830,300
Mar 05, 201911.0311.1211.0311.0911.0512,100
Mar 04, 201911.1611.2311.0711.0811.0420,600
Mar 01, 201911.0211.3311.0211.2111.1722,100
Feb 28, 201911.5111.5811.2811.3511.3132,700
Feb 27, 201911.6111.6611.5511.6111.5720,200
Feb 26, 201911.6611.6911.5211.6211.5812,600
Feb 25, 201911.6411.7511.6411.6511.6120,500
Feb 22, 201911.7111.7511.6911.7211.6813,200
Feb 21, 201911.6911.7011.6711.7011.667,400
Feb 20, 201911.5711.7011.5711.6511.6117,300
Feb 19, 201911.5511.7411.5411.7011.6618,000
Feb 15, 201911.4611.7211.4611.6011.5625,200
Feb 14, 201911.4011.5011.2011.4311.3917,900
Feb 13, 201911.3511.5011.3511.5011.4620,400
Feb 12, 201911.1511.4111.1011.4111.3715,800
Feb 11, 201911.1111.1211.0511.0511.017,000
Feb 08, 201911.1911.1911.0311.0811.0414,100
Feb 07, 201911.1511.2111.0711.1811.147,900
Feb 06, 201911.1311.1811.0111.1311.0935,300
Feb 05, 201911.0411.1710.9511.1211.0829,200
Feb 04, 201910.8111.0410.8111.0010.9611,500
Feb 01, 201910.7510.8710.7010.8010.7613,200
Jan 31, 201910.9510.9510.5010.6910.6577,100
Jan 30, 201910.9811.1310.5910.9810.9446,800
Jan 29, 201910.9911.2510.9911.0110.9712,100
Jan 28, 201911.0111.1911.0111.1211.0816,800
Jan 25, 201911.0311.1510.9111.1511.1114,400
Jan 24, 201911.2411.2810.9111.0411.0034,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...