BOCH

Historical Stock Prices

$5.975
*  
0.025
0.42%
Get BOCH Alerts
*Delayed - data as of Feb. 5, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 5.986 5.99 5.96 5.975 13,454
02/04/2016 6 6 5.9801 6 5,608
02/03/2016 5.97 5.98 5.96 5.98 25,559
02/02/2016 5.86 6.09 5.86 6 18,239
02/01/2016 5.93 5.94 5.8 5.87 29,629
01/29/2016 5.89 5.95 5.85 5.89 37,726
01/28/2016 5.79 5.86 5.77 5.85 14,589
01/27/2016 5.76 5.88 5.7 5.7 31,211
01/26/2016 5.8 5.85 5.79 5.81 28,852
01/25/2016 5.85 5.85 5.74 5.74 30,015
01/22/2016 5.77 5.9494 5.77 5.816 43,289
01/21/2016 5.81 5.84 5.7009 5.83 43,031
01/20/2016 5.9 5.97 5.52 5.73 37,842
01/19/2016 6.2 6.2001 5.866 5.92 17,581
01/15/2016 6.34 6.466 6.2 6.2 22,897
01/14/2016 6.44 6.7 6.3 6.35 22,275
01/13/2016 6.5 6.5 6.35 6.352 18,447
01/12/2016 6.55 6.55 6.46 6.49 10,559
01/11/2016 6.65 6.65 6.46 6.52 18,701
01/08/2016 6.58 6.72 6.58 6.69 6,543
01/07/2016 6.62 6.7 6.55 6.55 8,668
01/06/2016 6.59 6.74 6.59 6.72 3,667
01/05/2016 6.72 6.93 6.51 6.69 25,947
01/04/2016 6.68 6.68 6.5201 6.64 6,818
12/31/2015 6.77 6.78 6.6 6.68 3,461
12/30/2015 6.91 6.91 6.7 6.7 1,050
12/29/2015 6.64 6.748 6.64 6.66 11,429
12/28/2015 6.61 6.64 6.61 6.63 9,646
12/24/2015 6.62 6.77 6.5501 6.61 20,179
12/23/2015 6.59 6.658 6.51 6.58 11,566
12/22/2015 6.72 6.72 6.58 6.59 39,875
12/21/2015 6.86 6.9 6.68 6.72 20,025
12/18/2015 6.93 6.97 6.81 6.9 20,956
12/17/2015 6.88 6.99 6.88 6.97 7,708
12/16/2015 6.62 6.88 6.62 6.83 15,662
12/15/2015 6.8 6.8 6.57 6.67 26,747
12/14/2015 6.94 6.94 6.73 6.82 24,862
12/11/2015 6.95 7.16 6.9242 6.95 8,630
12/10/2015 7.07 7.07 6.96 7.01 19,449
12/09/2015 7.14 7.14 7.01 7.03 16,435
12/08/2015 7.18 7.18 7.11 7.11 4,515
12/07/2015 7.3 7.3 7.19 7.19 14,182
12/04/2015 7.05 7.24 7.0378 7.24 13,980
12/03/2015 7.25 7.2797 7.05 7.14 13,787
12/02/2015 7.28 7.32 7.25 7.25 5,834
12/01/2015 7.33 7.33 7.13 7.33 27,767
11/30/2015 7.27 7.3887 7.2355 7.33 35,598
11/27/2015 7.09 7.28 7.08 7.27 4,641
11/25/2015 7.09 7.125 7.05 7.08 31,191
11/24/2015 7.18 7.18 7.03 7.09 26,567
11/23/2015 7.08 7.24 7 7.2 47,210
11/20/2015 6.98 7.13 6.96 7.03 31,227
11/19/2015 6.95 7.0705 6.9 6.995 28,599
11/18/2015 6.98 7 6.87 6.95 44,094
11/17/2015 6.89 7 6.85 6.95 36,319
11/16/2015 6.85 6.86 6.8 6.86 33,832
11/13/2015 6.81 6.89 6.7601 6.89 23,156
11/12/2015 6.87 6.87 6.6901 6.87 21,275
11/11/2015 6.87 6.98 6.81 6.9 53,529
11/10/2015 6.66 6.9553 6.66 6.84 39,350
11/09/2015 6.55 6.84 6.55 6.71 67,441
11/06/2015 6.52 6.65 6.5 6.54 20,789
11/05/2015 6.52 6.625 6.49 6.52 34,530
11/04/2015 6.36 6.49 6.36 6.483 27,091
11/03/2015 6.34 6.45 6.33 6.45 47,792
11/02/2015 6.3 6.31 6.2501 6.31 10,060
10/30/2015 6.35 6.362 6.24 6.24 11,479
10/29/2015 6.13 6.35 6.13 6.33 55,401
10/28/2015 6.03 6.15 6 6.14 87,282
10/27/2015 6.01 6.0272 6 6.01 6,330
10/26/2015 6.026 6.08 6.026 6.04 5,106
10/23/2015 5.85 6.12 5.84 6.0511 62,747
10/22/2015 5.85 5.85 5.751 5.79 13,147
10/21/2015 5.86 5.86 5.86 5.86 600
10/20/2015 5.853 5.88 5.85 5.8799 903
10/19/2015 5.891 5.9 5.8899 5.8899 2,387
10/16/2015 5.9 5.9 5.86 5.89 7,191
10/15/2015 5.8 5.88 5.79 5.86 16,305
10/14/2015 5.75 5.75 5.722 5.722 1,635
10/13/2015 5.79 5.8 5.74 5.77 11,160
10/12/2015 5.78 5.8 5.76 5.76 4,350
10/09/2015 5.77 5.79 5.72 5.72 16,425
10/08/2015 5.76 5.8 5.75 5.78 4,502
10/07/2015 5.77 5.79 5.76 5.76 2,385
10/06/2015 5.77 5.8 5.77 5.77 15,512
10/05/2015 5.78 5.8 5.77 5.77 15,014
10/02/2015 5.75 5.79 5.75 5.78 9,490
10/01/2015 5.78 5.7899 5.7432 5.7668 8,525
09/30/2015 5.79 5.82 5.77 5.78 23,878
09/29/2015 5.78 5.81 5.75 5.75 16,125
09/28/2015 5.74 5.79 5.74 5.775 15,603
09/25/2015 5.73 5.7701 5.72 5.75 30,705
09/24/2015 5.7 5.7224 5.7 5.71 4,759
09/23/2015 5.71 5.72 5.71 5.71 1,987
09/22/2015 5.75 5.77 5.74 5.74 5,580
09/21/2015 5.72 5.78 5.72 5.76 3,161
09/18/2015 5.71 5.76 5.71 5.76 17,984
09/17/2015 5.8 5.8 5.74 5.74 7,952
09/16/2015 5.77 5.77 5.72 5.74 8,093
09/15/2015 5.75 5.75 5.73 5.73 13,503
09/14/2015 5.78 5.78 5.72 5.74 7,589
09/11/2015 5.75 5.8 5.75 5.76 4,698
09/10/2015 5.8 5.83 5.77 5.7899 5,362
09/09/2015 5.7801 5.8101 5.77 5.81 12,623
09/08/2015 5.77 5.81 5.73 5.79 18,263
09/04/2015 5.75 5.76 5.7493 5.76 4,442
09/03/2015 5.77 5.8 5.77 5.78 15,414
09/02/2015 5.74 5.76 5.72 5.73 10,036
09/01/2015 5.7 5.7899 5.7 5.75 9,158
08/31/2015 5.74 5.77 5.74 5.76 3,007
08/28/2015 5.7 5.79 5.7 5.75 6,934
08/27/2015 5.8 5.85 5.7401 5.81 24,193
08/26/2015 5.75 5.8 5.7 5.8 12,513
08/25/2015 5.79 5.79 5.63 5.74 12,365
08/24/2015 5.67 5.74 5.67 5.73 19,956
08/21/2015 5.86 5.86 5.73 5.76 20,843
08/20/2015 5.75 5.8 5.75 5.75 31,702
08/19/2015 5.79 5.89 5.77 5.8 21,326
08/18/2015 5.73 5.89 5.7 5.85 30,877
08/17/2015 5.75 5.8 5.74 5.78 13,648
08/14/2015 5.75 5.8219 5.75 5.77 7,287
08/13/2015 5.78 5.8 5.78 5.8 13,520
08/12/2015 5.76 5.85 5.76 5.79 229,270
08/11/2015 5.7 5.8 5.7 5.76 64,560
08/10/2015 5.64 5.68 5.64 5.67 6,486
08/07/2015 5.67 5.7 5.66 5.66 10,172
08/06/2015 5.71 5.7101 5.71 5.71 958
08/05/2015 5.78 5.78 5.7 5.74 8,012
08/04/2015 5.76 5.7601 5.72 5.73 19,215
08/03/2015 5.78 5.7899 5.76 5.7601 3,903
07/31/2015 5.8 5.8 5.76 5.79 8,279
07/30/2015 5.79 5.79 5.79 5.79 00
07/29/2015 5.8 5.8 5.76 5.79 6,426
07/28/2015 5.8069 5.8199 5.8 5.8 2,505
07/27/2015 5.87 5.87 5.8 5.8 5,478
07/24/2015 5.731 5.9 5.7 5.84 43,068
07/23/2015 5.7653 5.7653 5.76 5.76 5,164
07/22/2015 5.72 5.731 5.72 5.731 1,238
07/21/2015 5.77 5.77 5.74 5.74 7,207
07/20/2015 5.79 5.79 5.75 5.76 1,259
07/17/2015 5.75 5.8 5.4 5.79 18,363
07/16/2015 5.75 5.75 5.75 5.75 978
07/15/2015 5.8 5.8 5.74 5.75 4,144
07/14/2015 5.79 5.8 5.76 5.79 6,219
07/13/2015 5.742 5.79 5.7284 5.79 5,295
07/10/2015 5.66 5.77 5.66 5.755 44,259
07/09/2015 5.65 5.69 5.64 5.66 4,968
07/08/2015 5.63 5.67 5.63 5.63 744
07/07/2015 5.7 5.73 5.65 5.7 8,867
07/06/2015 5.68 5.73 5.61 5.73 29,327
07/02/2015 5.72 5.74 5.67 5.68 4,839
07/01/2015 5.72 5.84 5.72 5.74 37,952
06/30/2015 5.68 5.81 5.6399 5.73 45,234
06/29/2015 5.8 5.8 5.67 5.68 10,725
06/26/2015 5.81 5.828 5.79 5.81 15,872
06/25/2015 5.851 5.94 5.82 5.82 12,738
06/24/2015 5.96 5.96 5.8172 5.89 17,358
06/23/2015 5.92 5.96 5.89 5.95 21,206
06/22/2015 5.95 6.04 5.89 5.9 21,669
06/19/2015 6.06 6.17 5.75 5.76 109,536
06/18/2015 6.12 6.2 5.96 6.18 51,880
06/17/2015 5.83 6.07 5.72 6.05 43,536
06/16/2015 5.82 5.88 5.7 5.88 37,186
06/15/2015 5.72 5.86 5.69 5.86 21,781
06/12/2015 5.75 5.75 5.72 5.72 1,700
06/11/2015 5.72 5.85 5.71 5.77 29,877
06/10/2015 5.58 5.75 5.58 5.7 25,390
06/09/2015 5.601 5.64 5.601 5.62 3,108
06/08/2015 5.68 5.68 5.5847 5.6075 42,760
06/05/2015 5.6 5.68 5.595 5.67 32,236
06/04/2015 5.6 5.6475 5.58 5.58 18,875
06/03/2015 5.6501 5.651 5.6 5.6316 14,706
06/02/2015 5.6 5.64 5.55 5.605 42,748
06/01/2015 5.64 5.64 5.56 5.56 8,980
05/29/2015 5.5648 5.5916 5.5601 5.59 21,791
05/28/2015 5.61 5.6399 5.58 5.58 17,822
05/27/2015 5.601 5.6399 5.57 5.57 17,226
05/26/2015 5.75 5.75 5.62 5.64 27,590
05/22/2015 5.71 5.74 5.67 5.74 7,247
05/21/2015 5.75 5.75 5.67 5.74 4,803
05/20/2015 5.69 5.7 5.67 5.67 9,873
05/19/2015 5.67 5.75 5.67 5.69 1,896
05/18/2015 5.6992 5.7288 5.67 5.67 3,534
05/15/2015 5.651 5.69 5.651 5.69 600
05/14/2015 5.66 5.7 5.64 5.68 22,116
05/13/2015 5.6501 5.68 5.6501 5.66 1,925
05/12/2015 5.72 5.72 5.66 5.66 15,089
05/11/2015 5.69 5.73 5.69 5.7 2,100
05/08/2015 5.7499 5.75 5.7 5.75 6,799
05/07/2015 5.67 5.75 5.67 5.7399 6,516
05/06/2015 5.69 5.721 5.69 5.702 10,820
05/05/2015 5.7 5.73 5.7 5.7 9,174
05/04/2015 5.74 5.75 5.71 5.73 16,207
05/01/2015 5.71 5.74 5.71 5.73 8,309
04/30/2015 5.65 5.73 5.62 5.7 20,735
04/29/2015 5.67 5.69 5.67 5.68 6,421
04/28/2015 5.66 5.68 5.62 5.64 4,541
04/27/2015 5.61 5.67 5.61 5.63 19,442
04/24/2015 5.7 5.7 5.61 5.68 26,938
04/23/2015 5.69 5.69 5.66 5.67 12,895
04/22/2015 5.61 5.75 5.6 5.67 55,176
04/21/2015 5.5703 5.61 5.56 5.5664 10,397
04/20/2015 5.5799 5.61 5.5646 5.57 12,631
04/17/2015 5.55 5.629 5.55 5.5799 9,795
04/16/2015 5.62 5.65 5.6 5.6 2,618
04/15/2015 5.655 5.7 5.55 5.55 9,297
04/14/2015 5.6 5.68 5.59 5.65 67,987
04/13/2015 5.57 5.7 5.55 5.6 25,071
04/10/2015 5.58 5.6499 5.53 5.57 29,717
04/09/2015 5.6 5.6 5.51 5.52 13,397
04/08/2015 5.55 5.63 5.55 5.57 5,498
04/07/2015 5.6 5.67 5.58 5.6 7,884
04/06/2015 5.65 5.69 5.6 5.6 25,498
04/02/2015 5.58 5.68 5.575 5.68 20,741
04/01/2015 5.51 5.65 5.51 5.62 19,245
03/31/2015 5.564 5.6 5.53 5.6 12,417
03/30/2015 5.52 5.6 5.52 5.56 5,862
03/27/2015 5.5201 5.58 5.5201 5.54 1,731
03/26/2015 5.57 5.61 5.55 5.56 15,456
03/25/2015 5.56 5.64 5.56 5.57 76,117
03/24/2015 5.617 5.62 5.55 5.58 6,954
03/23/2015 5.53 5.722 5.53 5.57 10,433
03/20/2015 5.71 5.71 5.54 5.54 218,800
03/19/2015 5.63 5.69 5.55 5.69 28,232
03/18/2015 5.51 5.68 5.48 5.55 18,598
03/17/2015 5.6 5.68 5.56 5.56 16,988
03/16/2015 5.61 5.65 5.61 5.65 11,601
03/13/2015 5.62 5.68 5.61 5.64 21,646
03/12/2015 5.66 5.7 5.57 5.62 46,286
03/11/2015 5.7 5.7 5.6 5.6 56,075
03/10/2015 5.65 5.6501 5.59 5.62 54,670
03/09/2015 5.7229 5.7229 5.58 5.62 41,875
03/06/2015 5.714 5.77 5.69 5.71 8,880
03/05/2015 5.73 5.75 5.6 5.64 27,328
03/04/2015 5.61 5.75 5.6 5.67 5,329
03/03/2015 5.77 5.77 5.61 5.61 9,369
03/02/2015 5.7258 5.7258 5.7 5.71 11,962
02/27/2015 5.7275 5.77 5.7 5.72 6,751
02/26/2015 5.73 5.77 5.72 5.7499 3,167
02/25/2015 5.62 5.72 5.62 5.72 6,361
02/24/2015 5.69 5.69 5.61 5.66 8,599
02/23/2015 5.7 5.719 5.65 5.7 16,402
02/20/2015 5.7097 5.7399 5.7097 5.7399 16,263
02/19/2015 5.72 5.72 5.7 5.7003 7,492
02/18/2015 5.77 5.77 5.7 5.72 15,485
02/17/2015 5.76 5.8 5.75 5.78 10,081
02/13/2015 5.81 5.81 5.76 5.8 9,434
02/12/2015 5.8 5.8 5.7841 5.7999 1,046
02/11/2015 5.82 5.84 5.75 5.75 17,550
02/10/2015 5.808 5.85 5.78 5.838 8,140
02/09/2015 5.784 5.82 5.77 5.82 9,947
02/06/2015 5.77 5.8 5.77 5.77 7,875
02/05/2015 5.67 5.85 5.67 5.8 24,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?