BOCH

Bank of Commerce Holdings (CA) Historical Stock Prices

$6.17
*  
0.23
3.59%
Get BOCH Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading BOCH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.29  6.29  6.16  6.17 10,884
08/28/2014 6.29 6.29 6.16 6.17 10,884
08/27/2014 6.39 6.4 6.21 6.4 5,696
08/26/2014 6.24 6.39 6.11 6.39 19,436
08/25/2014 6.08 6.235 6.06 6.2 25,155
08/22/2014 6.19 6.19 6.07 6.17 8,150
08/21/2014 6.12 6.18 6.07 6.18 8,681
08/20/2014 6.095 6.15 6.095 6.15 3,852
08/19/2014 6.09 6.1 6.09 6.09 407
08/18/2014 6.19 6.19 6.04 6.055 8,481
08/15/2014 6.18 6.18 5.86 6.09 34,562
08/14/2014 6.18 6.23 6.17 6.19 6,805
08/13/2014 6.269 6.32 6.21 6.21 8,951
08/12/2014 6.23 6.2699 6.21 6.2699 3,300
08/11/2014 6.28 6.302 6.25 6.28 2,602
08/08/2014 6.3 6.35 6.29 6.35 2,150
08/07/2014 6.28 6.3 6.27 6.27 1,115
08/06/2014 6.222 6.23 6.21 6.2299 7,952
08/05/2014 6.31 6.31 6.21 6.221 35,630
08/04/2014 6.32 6.39 6.21 6.21 10,115
08/01/2014 6.39 6.39 6.31 6.32 4,361
07/31/2014 6.4 6.4 6.33 6.336 1,095
07/30/2014 6.39 6.39 6.35 6.38 5,724
07/29/2014 6.372 6.39 6.36 6.39 11,281
07/28/2014 6.36 6.4 6.36 6.38 30,164
07/25/2014 6.3 6.3245 6.25 6.2701 24,557
07/24/2014 6.31 6.35 6.3 6.35 8,686
07/23/2014 6.33 6.4 6.3 6.33 21,459
07/22/2014 6.3 6.33 6.3 6.32 5,509
07/21/2014 6.3069 6.44 6.3069 6.33 27,967
07/18/2014 6.25 6.35 6.22 6.35 16,331
07/17/2014 6.25 6.32 6.2 6.26 24,450
07/16/2014 6.28 6.3 6.25 6.26 14,359
07/15/2014 6.408 6.408 6.301 6.3016 2,916
07/14/2014 6.45 6.45 6.33 6.42 11,310
07/11/2014 6.33 6.45 6.2501 6.41 15,739
07/10/2014 6.3 6.37 6.3 6.37 6,720
07/09/2014 6.4 6.45 6.25 6.37 21,107
07/08/2014 6.418 6.48 6.32 6.3201 12,437
07/07/2014 6.26 6.41 6.26 6.41 13,812
07/03/2014 6.341 6.48 6.32 6.32 8,881
07/02/2014 6.3 6.49 6.3 6.38 44,539
07/01/2014 6.32 6.35 6.2699 6.32 43,558
06/30/2014 6.41 6.59 6.31 6.33 4,160
06/27/2014 6.3 6.5 6.3 6.5 36,839
06/26/2014 6.3 6.34 6.25 6.3 21,181
06/25/2014 6.26 6.3 6.22 6.28 8,595
06/24/2014 6.21 6.26 6.21 6.25 9,799
06/23/2014 6.373 6.38 6.232 6.24 6,336
06/20/2014 6.36 6.5 6.36 6.5 6,215
06/19/2014 6.46 6.46 6.26 6.41 8,183
06/18/2014 6.53 6.53 6.42 6.5 2,060
06/17/2014 6.51 6.59 6.4496 6.59 9,167
06/16/2014 6.58 6.59 6.42 6.58 5,909
06/13/2014 6.52 6.58 6.45 6.58 3,448
06/12/2014 6.52 6.5799 6.51 6.57 5,411
06/11/2014 6.52 6.578 6.51 6.57 5,105
06/10/2014 6.48 6.6199 6.48 6.57 8,237
06/09/2014 6.46 6.59 6.46 6.59 6,673
06/06/2014 6.475 6.5 6.4201 6.48 6,070
06/05/2014 6.4999 6.4999 6.41 6.42 4,995
06/04/2014 6.422 6.422 6.4 6.4 1,886
06/03/2014 6.4499 6.4899 6.41 6.41 3,914
06/02/2014 6.5 6.5 6.44 6.45 5,520
05/30/2014 6.5 6.6 6.46 6.5 22,632
05/29/2014 6.44 6.44 6.4076 6.4076 7,370
05/28/2014 6.35 6.44 6.35 6.4 5,800
05/27/2014 6.39 6.49 6.3304 6.36 48,124
05/23/2014 6.22 6.39 6.2 6.39 18,612
05/22/2014 6.15 6.25 6.14 6.22 21,152
05/21/2014 6.16 6.2 6.12 6.15 9,110
05/20/2014 6.32 6.33 6.21 6.23 12,383
05/19/2014 6.4 6.45 6.35 6.3505 76,324
05/16/2014 6.4 6.4 6.28 6.4 33,238
05/15/2014 6.4 6.4187 6.39 6.4 49,362
05/14/2014 6.4 6.431 6.34 6.4 36,177
05/13/2014 6.412 6.44 6.4 6.4 3,765
05/12/2014 6.33 6.45 6.323 6.41 63,904
05/09/2014 6.4 6.45 6.4 6.45 11,051
05/08/2014 6.4 6.45 6.4 6.45 6,841
05/07/2014 6.38 6.4144 6.38 6.4104 10,844
05/06/2014 6.43 6.43 6.28 6.39 15,379
05/05/2014 6.35 6.45 6.35 6.4 80,699
05/02/2014 6.28 6.4 6.28 6.36 7,989
05/01/2014 6.31 6.35 6.28 6.3 8,354
04/30/2014 6.4 6.46 6.35 6.35 15,007
04/29/2014 6.54 6.54 6.28 6.3991 9,776
04/28/2014 6.525 6.68 6.51 6.55 15,163
04/25/2014 6.6 6.6638 6.5 6.5445 7,758
04/24/2014 6.69 6.72 6.47 6.6 49,485
04/23/2014 6.86 6.86 6.65 6.8 9,529
04/22/2014 6.9 7 6.895 6.9 8,622
04/21/2014 6.59 6.9 6.42 6.9 21,962
04/17/2014 6.53 6.55 6.411 6.54 54,017
04/16/2014 6.55 6.55 6.4001 6.4001 2,100
04/15/2014 6.46 6.5 6.45 6.5 2,456
04/14/2014 6.59 6.629 6.4 6.41 10,185
04/11/2014 6.65 6.65 6.45 6.54 14,694
04/10/2014 6.57 6.65 6.57 6.61 10,217
04/09/2014 6.6 6.639 6.422 6.54 5,552
04/08/2014 6.62 6.62 6.45 6.56 8,607
04/07/2014 6.53 6.779 6.42 6.46 23,679
04/04/2014 6.49 6.5399 6.435 6.5 18,000
04/03/2014 6.7891 6.7891 6.52 6.54 11,682
04/02/2014 6.7 6.77 6.7 6.75 9,495
04/01/2014 6.612 6.74 6.61 6.68 106,955
03/31/2014 6.79 6.79 6.62 6.73 8,851
03/28/2014 6.78 6.78 6.73 6.75 14,105
03/27/2014 6.87 6.87 6.69 6.75 13,717
03/26/2014 6.82 6.82 6.6601 6.73 8,149
03/25/2014 6.84 6.84 6.6 6.7 92,122
03/24/2014 6.9 6.9 6.651 6.84 33,402
03/21/2014 6.7 6.87 6.46 6.87 55,093
03/20/2014 6.32 6.55 6.31 6.44 31,652
03/19/2014 6.418 6.46 6.34 6.4 62,252
03/18/2014 6.48 6.49 6.43 6.46 39,053
03/17/2014 6.47 6.47 6.354 6.45 16,632
03/14/2014 6.211 6.39 6.2 6.37 17,773
03/13/2014 6.3 6.33 6.22 6.33 12,822
03/12/2014 6.232 6.296 6.23 6.23 13,678
03/11/2014 6.25 6.27 6.19 6.22 9,251
03/10/2014 6.15 6.24 6.15 6.23 13,636
03/07/2014 6.09 6.12 6.0396 6.12 21,036
03/06/2014 5.98 6.1 5.98 6.04 16,545
03/05/2014 6.01 6.09 6.01 6.03 5,002
03/04/2014 5.998 6.05 5.97 6.04 11,240
03/03/2014 5.91 6.0396 5.91 5.96 14,293
02/28/2014 6.02 6.1 6.01 6.0244 10,675
02/27/2014 6.1 6.1 6.0101 6.06 4,558
02/26/2014 6.033 6.05 5.98 6.04 8,754
02/25/2014 6.05 6.12 5.881 6.06 16,676
02/24/2014 6.02 6.05 5.9111 6.05 25,892
02/21/2014 6.03 6.1 6.03 6.06 12,203
02/20/2014 5.86 6.1 5.85 6 21,081
02/19/2014 6.011 6.1 5.851 5.91 20,765
02/18/2014 6.1 6.15 6.05 6.06 22,891
02/14/2014 6.1 6.14 6.07 6.1 4,610
02/13/2014 6.1 6.1789 6.1 6.12 20,218
02/12/2014 6.232 6.288 6.1016 6.122 15,505
02/11/2014 6.06 6.3 6.06 6.22 16,370
02/10/2014 5.9 6.04 5.85 6.04 14,344
02/07/2014 5.93 6.08 5.9 5.9 28,919
02/06/2014 5.96 6.05 5.8901 5.97 30,241
02/05/2014 6 6.038 5.89 5.89 41,808
02/04/2014 5.97 6.17 5.97 6.0584 19,585
02/03/2014 6.25 6.25 5.888 5.888 13,670
01/31/2014 6.22 6.314 6.15 6.29 6,477
01/30/2014 6.2 6.335 6.19 6.3 11,106
01/29/2014 6.23 6.3 6.16 6.19 12,302
01/28/2014 6.21 6.34 6.15 6.27 11,297
01/27/2014 6.43 6.43 6.21 6.21 7,026
01/24/2014 6.39 6.429 6.29 6.42 21,194
01/23/2014 6.38 6.38 6.24 6.24 12,247
01/22/2014 6.25 6.431 6.25 6.34 13,819
01/21/2014 6.35 6.39 6.14 6.16 35,356
01/17/2014 6.44 6.44 6.34 6.39 11,110
01/16/2014 6.42 6.469 6.3252 6.45 20,397
01/15/2014 6.4 6.54 6.31 6.38 31,421
01/14/2014 6.44 6.55 6.39 6.44 24,277
01/13/2014 6.42 6.49 6.39 6.49 24,801
01/10/2014 6.42 6.42 6.32 6.39 72,661
01/09/2014 6.37 6.689 6.31 6.42 60,023
01/08/2014 6.3 6.35 6.25 6.3 73,992
01/07/2014 6.07 6.34 6.03 6.29 185,054
01/06/2014 5.79 6.15 5.668 5.97 107,033
01/03/2014 5.62 5.65 5.51 5.63 15,460
01/02/2014 5.66 5.72 5.53 5.67 24,894
12/31/2013 5.65 5.76 5.62 5.71 12,987
12/30/2013 5.78 5.83 5.28 5.63 48,690
12/27/2013 5.755 5.84 5.69 5.83 23,415
12/26/2013 5.77 5.84 5.75 5.83 8,677
12/24/2013 5.7018 5.76 5.7018 5.72 2,968
12/23/2013 5.63 5.8 5.63 5.72 12,106
12/20/2013 5.62 5.7 5.6 5.7 8,765
12/19/2013 5.57 5.62 5.53 5.62 3,561
12/18/2013 5.54 5.59 5.45 5.52 14,870
12/17/2013 5.63 5.63 5.31 5.49 26,589
12/16/2013 5.55 5.68 5.55 5.68 13,358
12/13/2013 5.8488 5.8488 5.55 5.56 9,155
12/12/2013 5.63 5.69 5.61 5.66 5,556
12/11/2013 5.7 5.7 5.6 5.6 5,028
12/10/2013 5.67 5.8 5.65 5.66 9,128
12/09/2013 5.71 5.73 5.65 5.65 15,439
12/06/2013 5.78 5.8 5.66 5.8 17,861
12/05/2013 5.76 5.83 5.68 5.81 26,911
12/04/2013 5.7 5.865 5.67 5.74 21,364
12/03/2013 5.9 5.9 5.67 5.67 17,051
12/02/2013 5.9 5.9 5.71 5.9 52,608
11/29/2013 5.73 5.95 5.67 5.9 28,902
11/27/2013 5.7 5.81 5.6599 5.78 69,764
11/26/2013 5.7 5.75 5.67 5.74 9,575
11/25/2013 5.77 5.77 5.65 5.65 8,358
11/22/2013 5.73 5.78 5.66 5.77 41,362
11/21/2013 5.765 5.765 5.67 5.7 2,555
11/20/2013 5.72 5.72 5.67 5.67 2,914
11/19/2013 5.7 5.79 5.66 5.78 20,944
11/18/2013 5.62 5.7 5.62 5.66 168,423
11/15/2013 5.61 5.7 5.6 5.63 25,907
11/14/2013 5.81 5.8199 5.6001 5.65 4,785
11/13/2013 5.68 5.83 5.6058 5.75 14,583
11/12/2013 5.8 5.8 5.56 5.56 24,138
11/11/2013 5.66 5.8 5.55 5.75 103,834
11/08/2013 5.5307 5.74 5.5307 5.69 6,982
11/07/2013 5.69 5.7701 5.51 5.59 29,874
11/06/2013 5.65 5.8 5.55 5.69 93,042
11/05/2013 5.515 5.69 5.51 5.55 24,400
11/04/2013 5.55 5.55 5.5064 5.52 6,906
11/01/2013 5.45 5.6399 5.45 5.53 18,974
10/31/2013 5.489 5.5 5.45 5.5 4,067
10/30/2013 5.5 5.5 5.4 5.49 12,526
10/29/2013 5.5 5.54 5.4 5.54 16,369
10/28/2013 5.61 5.61 5.53 5.54 13,119
10/25/2013 5.56 5.62 5.56 5.61 4,861
10/24/2013 5.5986 5.6 5.5701 5.6 8,127
10/23/2013 5.54 5.5986 5.5 5.55 5,246
10/22/2013 5.63 5.63 5.5 5.5 5,190
10/21/2013 5.61 5.64 5.5725 5.61 5,382
10/18/2013 5.7 5.7 5.56 5.64 14,928
10/17/2013 5.61 5.7499 5.61 5.71 8,498
10/16/2013 5.51 5.61 5.4 5.61 29,448
10/15/2013 5.6 5.6 5.42 5.438 24,290
10/14/2013 5.56 5.61 5.56 5.61 10,311
10/11/2013 5.69 5.73 5.46 5.61 21,595
10/10/2013 5.65 5.7 5.42 5.42 20,438
10/09/2013 5.74 5.74 5.62 5.67 193,522
10/08/2013 5.69 5.74 5.63 5.71 124,876
10/07/2013 5.6501 5.6799 5.65 5.67 17,617
10/04/2013 5.7 5.72 5.65 5.7 21,221
10/03/2013 5.6 5.74 5.6 5.7 10,693
10/02/2013 5.66 5.66 5.55 5.62 11,738
10/01/2013 5.65 5.69 5.511 5.66 28,443
09/30/2013 5.6 5.75 5.6 5.74 59,670
09/27/2013 5.52 5.59 5.52 5.57 23,312
09/26/2013 5.4 5.57 5.3501 5.57 10,690
09/25/2013 5.46 5.46 5.311 5.38 15,475
09/24/2013 5.47 5.57 5.45 5.49 6,440
09/23/2013 5.5 5.57 5.4601 5.53 5,319
09/20/2013 5.55 5.56 5.5201 5.56 8,429
09/19/2013 5.531 5.55 5.52 5.52 4,855
09/18/2013 5.48 5.53 5.48 5.51 1,897
09/17/2013 5.51 5.569 5.48 5.48 8,563
09/16/2013 5.48 5.57 5.4601 5.48 6,360
09/13/2013 5.57 5.57 5.37 5.37 4,180
09/12/2013 5.52 5.58 5.51 5.51 18,701
09/11/2013 5.53 5.59 5.51 5.53 5,824
09/10/2013 5.524 5.53 5.5 5.53 8,884
09/09/2013 5.53 5.56 5.5 5.53 155,073
09/06/2013 5.43 5.55 5.43 5.55 13,072
09/05/2013 5.41 5.54 5.41 5.45 37,125
09/04/2013 5.37 5.49 5.37 5.42 248,761
09/03/2013 5.34 5.44 5.34 5.4 15,463
08/30/2013 5.46 5.46 5.331 5.38 6,914
08/29/2013 5.35 5.45 5.3386 5.42 29,774
08/28/2013 5.31 5.43 5.286 5.31 9,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?