BOCH - Bank of Commerce Holdings

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201910.2210.229.9810.1210.1246,600
Aug 16, 201910.0310.159.9810.1510.1538,700
Aug 15, 201910.0710.089.959.999.9918,300
Aug 14, 201910.0510.139.949.949.9422,400
Aug 13, 201910.1010.2310.1010.2010.2019,700
Aug 12, 201910.1610.1910.1010.1110.11128,600
Aug 09, 201910.2710.3210.2310.2310.238,900
Aug 08, 201910.2610.3910.2310.3010.3020,100
Aug 07, 201910.1410.4410.1210.1510.159,700
Aug 06, 201910.2010.2810.0610.2710.2719,800
Aug 05, 201910.3510.4010.0110.1810.1824,000
Aug 02, 201910.4710.4810.3610.4410.4410,700
Aug 01, 201910.7310.8310.4510.5510.5539,700
Jul 31, 201910.8010.9910.7710.7710.7730,400
Jul 30, 201910.6310.8910.6310.8510.8518,400
Jul 29, 201910.7910.8910.6910.6910.6916,700
Jul 26, 201910.8510.8710.7610.8410.8416,300
Jul 25, 201910.7310.8810.7310.8010.808,800
Jul 24, 201910.5110.8610.5110.7810.7830,400
Jul 23, 201910.6010.6410.5610.5910.5914,800
Jul 22, 201910.6310.6410.5710.5810.584,100
Jul 19, 201910.4110.6410.4110.6410.6423,700
Jul 18, 201910.4510.5210.4110.5210.5213,000
Jul 17, 201910.4410.4910.3610.4910.4935,600
Jul 16, 201910.5010.5010.4210.4310.438,600
Jul 15, 201910.6010.6010.4410.4910.495,600
Jul 12, 201910.6410.6810.5510.6010.6021,400
Jul 11, 201910.5010.5710.4610.5710.578,700
Jul 10, 201910.6310.6610.4610.5010.509,700
Jul 09, 201910.6110.7010.5810.6910.695,600
Jul 08, 201910.6510.7610.6510.7310.737,500
Jul 05, 201910.6510.7810.6510.7610.7610,200
Jul 03, 201910.5510.6710.5510.6610.664,800
Jul 02, 201910.7110.7410.3210.5710.5714,000
Jul 01, 201910.6610.7910.6210.7910.7916,900
Jul 01, 20190.05 Dividend
Jun 28, 201910.6210.8310.6110.6910.64225,700
Jun 27, 201910.2910.6010.2910.6010.5556,000
Jun 26, 201910.3710.4310.3510.3610.3112,900
Jun 25, 201910.3710.4210.3210.3810.3311,700
Jun 24, 201910.4610.5410.3710.3910.3417,500
Jun 21, 201910.4610.6410.4110.4610.4132,100
Jun 20, 201910.5310.5910.5010.5510.5050,000
Jun 19, 201910.6610.7210.5310.5710.5214,800
Jun 18, 201910.4610.6910.4610.6810.6314,300
Jun 17, 201910.6710.7410.4810.5210.4713,800
Jun 14, 201910.7210.7510.4410.6710.6218,500
Jun 13, 201910.5910.7410.5510.6810.6323,200
Jun 12, 201910.6310.6310.5310.5710.5210,100
Jun 11, 201910.5410.6010.4310.6010.5519,900
Jun 10, 201910.3510.5410.3510.5110.4617,500
Jun 07, 201910.3710.4610.3110.4010.3512,700
Jun 06, 201910.3710.4610.2710.4510.4014,200
Jun 05, 201910.5210.5210.3310.3910.3412,900
Jun 04, 201910.5110.6410.5110.5810.5319,800
Jun 03, 201910.2410.4910.2210.4810.4327,700
May 31, 201910.2210.3010.1410.3010.2519,600
May 30, 201910.3810.3810.1810.2910.2425,200
May 29, 201910.2710.4210.2610.3810.3320,800
May 28, 201910.4410.4710.3410.3510.3013,100
May 24, 201910.4110.4810.3810.4810.437,700
May 23, 201910.5010.5010.3010.3510.3020,900
May 22, 201910.6210.6210.5110.5410.4920,900
May 21, 201910.6910.6910.5710.6210.57100,500
May 20, 201910.5010.7010.5010.6110.56117,800
May 17, 201910.5010.5410.4910.5010.4515,000
May 16, 201910.4410.5410.3910.5410.4911,700
May 15, 201910.5010.5010.3810.4510.4035,800
May 14, 201910.5010.5610.4510.5510.506,900
May 13, 201910.4810.4810.3410.4110.3617,400
May 10, 201910.5210.5810.3210.5810.5324,000
May 09, 201910.5410.5810.4910.5010.4513,800
May 08, 201910.4510.5910.4510.5110.4689,500
May 07, 201910.5810.5810.4210.5210.4717,200
May 06, 201910.5910.7710.5910.6710.6210,200
May 03, 201910.5510.6610.5310.6610.617,200
May 02, 201910.4510.5410.4410.5110.4620,300
May 01, 201910.8710.8710.4010.4610.4144,500
Apr 30, 201910.9910.9910.7510.8210.7724,700
Apr 29, 201910.9711.0610.8710.9910.9422,200
Apr 26, 201910.9011.0710.8710.9110.8611,900
Apr 25, 201910.9611.1110.8610.9910.9439,400
Apr 24, 201910.9510.9710.7610.9310.8843,900
Apr 23, 201910.7710.9710.6710.9110.8649,800
Apr 22, 201911.0511.0510.5910.6010.5517,400
Apr 18, 201911.0911.1910.9110.9910.9414,300
Apr 17, 201911.0911.2010.9611.1511.1018,700
Apr 16, 201911.0611.1311.0311.0310.9822,000
Apr 15, 201910.9611.0910.9011.0811.0316,400
Apr 12, 201911.0011.0310.8910.9910.9422,800
Apr 11, 201910.8710.9910.8410.9810.9317,400
Apr 10, 201910.8910.9010.8210.8910.8419,400
Apr 09, 201910.8710.9010.7910.8210.778,900
Apr 08, 201910.8910.9310.8510.8610.818,800
Apr 08, 20190.04 Dividend
Apr 05, 201910.9310.9610.8610.9010.8115,200
Apr 04, 201910.6210.9210.5610.9210.8319,200
Apr 03, 201910.8410.8410.6610.6710.5810,700
Apr 02, 201910.8010.8310.5910.7410.6515,700
Apr 01, 201910.6210.8210.5810.8110.7236,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...