Quantcast
BOCH

Bank of Commerce Holdings (CA) Common Stock Historical Stock Prices

$10.86
*  
0.17
1.59%
Get BOCH Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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.
16:00 10.75 11.04 10.72 10.86 21,573
12/10/2018 10.75 11.04 10.72 10.86 21,573
12/07/2018 10.73 10.92 10.58 10.69 20,835
12/06/2018 10.13 11.17 10.01 10.73 60,770
12/04/2018 12.11 12.11 11.1 11.1 32,852
12/03/2018 12.16 12.28 12.06 12.1 5,896
11/30/2018 12.05 12.11 11.99 12.1 21,574
11/29/2018 12.18 12.18 12.01 12.1 16,389
11/28/2018 12.009 12.29 11.9 12.27 21,507
11/27/2018 12.04 12.25 11.9 12.1 20,268
11/26/2018 12.27 12.27 12.0031 12.11 21,231
11/23/2018 12.19 12.28 12.02 12.28 10,318
11/21/2018 12.25 12.3 12.02 12.3 24,436
11/20/2018 12.37 12.5 12.145 12.24 22,543
11/19/2018 12.46 12.59 12.3627 12.42 22,094
11/16/2018 12.57 12.6 12.2301 12.37 20,081
11/15/2018 11.92 12.62 11.92 12.56 50,190
11/14/2018 12.83 12.83 11.82 11.98 48,814
11/13/2018 12.58 12.83 12.58 12.8 21,653
11/12/2018 12.4 12.75 11.92 12.58 30,944
11/09/2018 12.34 12.4669 12.2303 12.39 33,809
11/08/2018 12.25 12.37 11.9516 12.33 22,823
11/07/2018 11.96 12.45 11.96 12.27 56,096
11/06/2018 11.83 11.98 11.83 11.94 110,023
11/05/2018 11.83 11.925 11.78 11.91 45,829
11/02/2018 11.8 11.84 11.76 11.83 31,025
11/01/2018 11.93 11.95 11.74 11.77 19,739
10/31/2018 11.99 12 11.88 11.94 32,162
10/30/2018 11.73 11.98 11.73 11.97 24,009
10/29/2018 11.77 11.99 11.71 11.74 31,906
10/26/2018 11.6 11.72 11.55 11.71 38,057
10/25/2018 11.48 11.715 11.33 11.69 27,914
10/24/2018 11.48 11.69 11.36 11.38 69,376
10/23/2018 11.45 11.88 11.42 11.47 41,769
10/22/2018 11.44 11.475 11.33 11.42 10,989
10/19/2018 11.01 11.6 11.01 11.43 73,491
10/18/2018 11.74 12.025 11.45 11.54 12,638
10/17/2018 11.83 11.83 11.74 11.79 25,048
10/16/2018 11.61 11.94 11.56 11.92 50,293
10/15/2018 11.59 11.8 11.4 11.53 45,394
10/12/2018 11.88 11.88 11.12 11.47 88,144
10/11/2018 11.88 12.12 11.75 11.8 23,458
10/10/2018 12.18 12.29 11.9 11.9 39,521
10/09/2018 12.13 12.29 12 12.22 38,519
10/08/2018 11.93 12.15 11.93 12.12 20,047
10/05/2018 11.87 12.07 11.8605 11.91 12,779
10/04/2018 11.845 11.885 11.77 11.8 11,553
10/03/2018 11.76 12.15 11.7 11.8 21,554
10/02/2018 12.04 12.14 11.75 11.77 15,194
10/01/2018 12.18 12.23 11.85 11.86 17,248
09/28/2018 12 12.25 12 12.2 14,063
09/27/2018 12.275 12.35 12 12.05 27,883
09/26/2018 10.5 12.55 8.4 12.45 67,897
09/25/2018 12.45 12.5 12.4 12.45 20,704
09/24/2018 12.55 12.6 12.4 12.45 13,261
09/21/2018 12.7 12.75 12.525 12.65 90,034
09/20/2018 12.55 12.75 12.55 12.75 16,560
09/19/2018 12.7 12.85 12.65 12.7 28,989
09/18/2018 12.75 12.75 12.55 12.7 31,537
09/17/2018 12.85 12.9 12.65 12.65 34,066
09/14/2018 12.9 13.025 12.85 12.95 27,665
09/13/2018 13.004 13.1 12.9 12.9 19,001
09/12/2018 13.1 13.1 12.8 13.05 32,814
09/11/2018 13.014 13.1 12.95 13.05 17,031
09/10/2018 13.15 13.15 12.9 13 41,797
*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?

Smart Portfolio