Quantcast
BOCH

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

$11.93
*  
0.40
3.47%
Get BOCH Alerts
*Delayed - data as of Oct. 16, 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 16-JUL-2018 TO 16-OCT-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 11.61 11.94 11.56 11.93 43,466
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
09/07/2018 12.65 13.1 12.65 13.05 19,292
09/06/2018 12.65 12.95 12.65 12.9 10,178
09/05/2018 13 13 12.85 12.9 47,948
09/04/2018 12.95 13.15 12.9 13 22,278
08/31/2018 12.55 12.9 12.55 12.9 13,255
08/30/2018 12.85 12.85 12.55 12.7 58,222
08/29/2018 12.75 12.75 12.55 12.65 100,552
08/28/2018 12.6 12.7 12.55 12.65 31,468
08/27/2018 12.75 12.8 12.6 12.6 58,400
08/24/2018 12.75 12.9 12.7 12.75 23,564
08/23/2018 12.85 12.9 12.75 12.85 54,790
08/22/2018 13.15 13.2 12.775 12.95 42,695
08/21/2018 12.775 13.2 12.775 13.15 36,660
08/20/2018 12.8 12.85 12.65 12.8 25,222
08/17/2018 12.55 12.8 12.55 12.75 42,816
08/16/2018 12.55 12.65 12.45 12.65 55,384
08/15/2018 12.5 12.55 12.3 12.45 68,232
08/14/2018 12.5 12.65 12.45 12.5 32,808
08/13/2018 12.6 12.6 12.45 12.55 24,607
08/10/2018 12.5 12.55 12.45 12.55 8,526
08/09/2018 12.5 12.6 12.5 12.525 26,605
08/08/2018 12.4942 12.6 12.4942 12.6 21,016
08/07/2018 12.5 12.55 12.2042 12.5 13,540
08/06/2018 12.45 12.55 12.3 12.45 14,503
08/03/2018 12.6 12.6 12.3 12.4 25,574
08/02/2018 12.6 12.6 12.5 12.55 23,525
08/01/2018 12.55 12.6 12.45 12.5 31,249
07/31/2018 12.55 12.625 12.4 12.5 43,159
07/30/2018 12.6 12.7499 12.5631 12.6 21,889
07/27/2018 12.851 13.2 12.6 12.6 33,769
07/26/2018 13.2 13.2 13 13.05 8,799
07/25/2018 13.2 13.205 13.05 13.1 18,715
07/24/2018 12.95 13.2 12.915 13.2 39,714
07/23/2018 12.35 12.8 12.3001 12.8 23,065
07/20/2018 12.3 12.5 12.25 12.25 10,948
07/19/2018 12.2 12.45 12.2 12.35 13,418
07/18/2018 12.35 12.4 12.2 12.25 15,230
07/17/2018 12.4 12.5 12.35 12.4 12,615
07/16/2018 12.4 12.45 12.351 12.45 9,045
*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