BOCH - Bank of Commerce Holdings

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201911.4411.7611.4111.6811.6829,351
Dec 05, 201911.3311.4211.3311.3511.356,900
Dec 04, 201911.3811.3911.2811.3011.3012,300
Dec 03, 201910.5011.309.5111.3011.3012,000
Dec 02, 201911.4411.4411.2411.3211.3215,400
Nov 29, 201911.4411.4511.4411.4511.452,900
Nov 27, 201911.2411.3911.2411.3911.399,800
Nov 26, 201911.2411.3211.2111.2511.2521,400
Nov 25, 201911.3611.4010.5111.3211.3246,000
Nov 22, 201911.3611.4011.3011.3611.3611,600
Nov 21, 201911.2611.3011.1811.2811.2867,600
Nov 20, 201911.1811.4011.0811.1811.1835,800
Nov 19, 201911.3311.3411.2111.2911.2933,900
Nov 18, 201911.2511.2811.1311.2711.2713,900
Nov 15, 201911.3711.3911.2211.2211.2211,200
Nov 14, 201911.1411.3511.1411.2911.299,200
Nov 13, 201911.1711.3411.0211.3211.3217,700
Nov 12, 201911.3311.4111.1711.2611.2612,100
Nov 11, 201911.3411.5011.3411.3811.388,700
Nov 08, 201911.3411.5011.3411.4211.425,100
Nov 07, 201911.4911.5211.4111.4111.4111,800
Nov 06, 201911.3911.4211.3111.3811.3811,600
Nov 05, 201911.4211.5611.4211.5311.5318,100
Nov 04, 201911.2911.5211.2911.4211.4226,300
Nov 01, 201911.2211.3111.2211.3011.3016,200
Oct 31, 201911.1411.2611.0011.2211.2219,200
Oct 30, 201911.2511.3511.1411.2111.2118,800
Oct 29, 201910.8511.3210.8511.3011.3016,100
Oct 28, 201911.2611.3710.9711.0011.0022,400
Oct 25, 201911.3611.3611.2011.2011.2037,300
Oct 24, 201911.2111.2911.1411.2011.2023,200
Oct 23, 201911.3511.3511.1911.3011.307,700
Oct 22, 201911.0211.3811.0211.3111.3167,300
Oct 21, 201911.0411.1811.0311.0511.0520,600
Oct 18, 201910.8611.0710.8610.9610.9615,900
Oct 17, 201911.0311.0310.8310.9710.9714,600
Oct 16, 201910.9711.0310.8910.9510.955,400
Oct 15, 201910.8311.0710.7810.9710.9722,200
Oct 14, 201910.8410.9410.7110.8810.8810,500
Oct 11, 201910.7411.1510.6910.9310.9330,100
Oct 10, 201910.6610.7010.4810.6010.6018,500
Oct 09, 201910.4910.6910.4310.6510.6518,000
Oct 08, 201910.5310.5610.4110.4210.4211,700
Oct 07, 201910.6110.8210.6110.6410.649,300
Oct 04, 201910.5410.6410.5210.6410.6411,500
Oct 03, 201910.4110.5510.4110.5410.5412,400
Oct 02, 20199.6310.559.6310.5010.5022,500
Oct 01, 201910.8710.8710.4910.5110.5111,800
Sep 30, 201910.7010.9510.6710.8910.8924,200
Sep 30, 20190.05 Dividend
Sep 27, 201910.8310.9210.8010.8110.7614,000
Sep 26, 201910.8910.8910.7510.7510.7014,100
Sep 25, 201910.8710.9510.8710.9410.8911,000
Sep 24, 201910.7910.9810.7310.7310.68153,400
Sep 23, 201910.8711.0010.8510.9210.8710,600
Sep 20, 201910.9611.0610.8410.9510.90143,200
Sep 19, 201911.1511.2410.9811.0110.9632,700
Sep 18, 201911.0011.1610.9211.1211.0728,300
Sep 17, 201911.0311.1310.6910.9910.9426,100
Sep 16, 201911.0011.1310.9711.1011.0530,000
Sep 13, 201910.8411.1410.8411.0711.0234,700
Sep 12, 201910.5810.8010.5410.7810.7322,900
Sep 11, 201910.4810.6410.3810.6410.5928,900
Sep 10, 201910.3410.4810.3010.4310.3823,000
Sep 09, 201910.0010.3910.0010.3410.2920,400
Sep 06, 201910.1610.169.9710.019.969,900
Sep 05, 20199.9210.189.8810.0910.0416,800
Sep 04, 20199.949.949.819.849.7912,300
Sep 03, 20199.9510.219.799.819.7616,900
Aug 30, 201910.1110.119.9310.009.9517,700
Aug 29, 20199.9610.149.9610.0710.029,500
Aug 28, 20199.8710.069.829.959.9012,400
Aug 27, 201910.0210.039.859.869.8121,500
Aug 26, 20199.9010.039.8810.009.9517,000
Aug 23, 201910.0310.059.859.859.8036,600
Aug 22, 201910.1110.2010.0910.1010.0523,100
Aug 21, 201910.2010.2110.0310.1010.0537,500
Aug 20, 201910.1010.1710.0010.1010.0519,000
Aug 19, 201910.2210.229.9810.1210.0746,600
Aug 16, 201910.0310.159.9810.1510.1038,700
Aug 15, 201910.0710.089.959.999.9418,300
Aug 14, 201910.0510.139.949.949.8922,400
Aug 13, 201910.1010.2310.1010.2010.1519,700
Aug 12, 201910.1610.1910.1010.1110.06128,600
Aug 09, 201910.2710.3210.2310.2310.188,900
Aug 08, 201910.2610.3910.2310.3010.2520,100
Aug 07, 201910.1410.4410.1210.1510.109,700
Aug 06, 201910.2010.2810.0610.2710.2219,800
Aug 05, 201910.3510.4010.0110.1810.1324,000
Aug 02, 201910.4710.4810.3610.4410.3910,700
Aug 01, 201910.7310.8310.4510.5510.5039,700
Jul 31, 201910.8010.9910.7710.7710.7230,400
Jul 30, 201910.6310.8910.6310.8510.8018,400
Jul 29, 201910.7910.8910.6910.6910.6416,700
Jul 26, 201910.8510.8710.7610.8410.7916,300
Jul 25, 201910.7310.8810.7310.8010.758,800
Jul 24, 201910.5110.8610.5110.7810.7330,400
Jul 23, 201910.6010.6410.5610.5910.5414,800
Jul 22, 201910.6310.6410.5710.5810.534,100
Jul 19, 201910.4110.6410.4110.6410.5923,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...