Share Prices of Bank of Commerce
Stock Code: BNCOM
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 25, 2024 |
6.47 |
6.48 |
6.13 |
6.13 |
6.45 |
88,300.00 |
569,258.00 |
April 24, 2024 |
6.40 |
6.45 |
6.35 |
6.45 |
6.35 |
30,500.00 |
193,810.00 |
April 23, 2024 |
6.25 |
6.25 |
6.20 |
6.20 |
6.22 |
10,600.00 |
65,885.00 |
April 22, 2024 |
6.30 |
6.34 |
6.30 |
6.30 |
6.30 |
72,100.00 |
454,242.00 |
April 19, 2024 |
6.46 |
6.49 |
6.35 |
6.49 |
6.45 |
62,900.00 |
405,474.00 |
April 18, 2024 |
6.41 |
6.41 |
6.41 |
6.41 |
6.41 |
1,500.00 |
9,615.00 |
April 17, 2024 |
6.50 |
6.50 |
6.49 |
6.49 |
6.49 |
1,700.00 |
11,034.00 |
April 16, 2024 |
6.36 |
6.50 |
6.36 |
6.50 |
6.44 |
4,500.00 |
28,996.00 |
April 15, 2024 |
6.50 |
6.50 |
6.35 |
6.36 |
6.37 |
6,800.00 |
43,320.00 |
April 12, 2024 |
6.50 |
6.50 |
6.40 |
6.50 |
6.41 |
26,600.00 |
170,620.00 |
April 11, 2024 |
6.41 |
6.58 |
6.40 |
6.40 |
6.41 |
17,900.00 |
114,729.00 |
April 8, 2024 |
6.60 |
6.60 |
6.59 |
6.59 |
6.60 |
7,200.00 |
47,519.00 |
April 5, 2024 |
6.58 |
6.59 |
6.50 |
6.59 |
6.51 |
19,700.00 |
128,153.00 |
April 4, 2024 |
6.50 |
6.60 |
6.35 |
6.59 |
6.50 |
114,500.00 |
744,172.00 |
April 3, 2024 |
6.36 |
6.59 |
6.36 |
6.59 |
6.37 |
2,700.00 |
17,195.00 |
April 2, 2024 |
6.60 |
6.60 |
6.50 |
6.50 |
6.51 |
11,500.00 |
74,900.00 |
April 1, 2024 |
6.50 |
6.60 |
6.40 |
6.60 |
6.43 |
18,400.00 |
118,385.00 |
March 27, 2024 |
6.60 |
6.60 |
6.60 |
6.60 |
6.60 |
500.00 |
3,300.00 |
March 26, 2024 |
6.50 |
6.60 |
6.50 |
6.60 |
6.56 |
2,400.00 |
15,750.00 |
March 25, 2024 |
6.50 |
6.59 |
6.40 |
6.40 |
6.49 |
11,300.00 |
73,373.00 |
March 22, 2024 |
6.21 |
6.44 |
6.21 |
6.23 |
6.24 |
2,000.00 |
12,479.00 |
March 21, 2024 |
6.30 |
6.50 |
6.20 |
6.20 |
6.27 |
84,700.00 |
530,989.00 |
March 20, 2024 |
6.45 |
6.49 |
6.45 |
6.49 |
6.45 |
1,600.00 |
10,324.00 |
March 19, 2024 |
6.50 |
6.50 |
6.22 |
6.22 |
6.23 |
2,600.00 |
16,200.00 |
March 18, 2024 |
6.49 |
6.49 |
6.49 |
6.49 |
6.49 |
600.00 |
3,894.00 |
March 15, 2024 |
6.30 |
6.50 |
6.21 |
6.21 |
6.28 |
900.00 |
5,656.00 |
March 14, 2024 |
6.42 |
6.42 |
6.30 |
6.30 |
6.37 |
2,400.00 |
15,288.00 |
March 13, 2024 |
6.40 |
6.49 |
6.40 |
6.40 |
6.40 |
15,100.00 |
96,650.00 |
March 12, 2024 |
6.40 |
6.40 |
6.35 |
6.40 |
6.39 |
23,100.00 |
147,593.00 |
March 11, 2024 |
6.25 |
6.25 |
6.24 |
6.24 |
6.24 |
13,100.00 |
81,788.00 |
March 8, 2024 |
6.50 |
6.50 |
6.21 |
6.21 |
6.47 |
900.00 |
5,821.00 |
March 7, 2024 |
6.49 |
6.49 |
6.20 |
6.44 |
6.33 |
4,800.00 |
30,386.00 |
March 6, 2024 |
6.34 |
6.49 |
6.29 |
6.49 |
6.32 |
61,700.00 |
389,958.00 |
March 5, 2024 |
6.50 |
6.52 |
6.27 |
6.50 |
6.50 |
33,800.00 |
219,644.00 |
March 4, 2024 |
6.50 |
6.80 |
6.50 |
6.52 |
6.75 |
48,800.00 |
329,630.00 |
March 1, 2024 |
6.26 |
6.44 |
6.26 |
6.44 |
6.37 |
19,100.00 |
121,581.00 |
February 29, 2024 |
6.26 |
6.49 |
6.26 |
6.26 |
6.26 |
27,500.00 |
172,173.00 |
February 28, 2024 |
6.30 |
6.35 |
6.26 |
6.30 |
6.27 |
19,100.00 |
119,765.00 |
February 27, 2024 |
6.35 |
6.35 |
6.35 |
6.35 |
6.35 |
300.00 |
1,905.00 |
February 26, 2024 |
6.25 |
6.30 |
6.25 |
6.30 |
6.29 |
48,900.00 |
307,345.00 |
February 23, 2024 |
6.28 |
6.39 |
6.25 |
6.30 |
6.26 |
47,900.00 |
299,948.00 |
February 22, 2024 |
6.23 |
6.39 |
6.23 |
6.26 |
6.26 |
17,600.00 |
110,134.00 |
February 21, 2024 |
6.23 |
6.25 |
6.10 |
6.25 |
6.20 |
54,200.00 |
336,082.00 |
February 20, 2024 |
6.68 |
6.68 |
6.30 |
6.50 |
6.45 |
22,900.00 |
147,681.00 |
February 19, 2024 |
6.31 |
6.59 |
6.30 |
6.59 |
6.31 |
31,300.00 |
197,619.00 |
February 16, 2024 |
6.70 |
6.70 |
6.69 |
6.70 |
6.70 |
1,300.00 |
8,709.00 |
February 15, 2024 |
6.69 |
6.70 |
6.50 |
6.70 |
6.52 |
14,100.00 |
91,956.00 |
February 14, 2024 |
6.69 |
6.70 |
6.69 |
6.70 |
6.69 |
16,200.00 |
108,400.00 |
February 13, 2024 |
6.70 |
6.70 |
6.12 |
6.70 |
6.29 |
29,000.00 |
182,420.00 |
February 12, 2024 |
6.70 |
6.79 |
6.70 |
6.79 |
6.76 |
300.00 |
2,028.00 |
February 8, 2024 |
6.70 |
6.80 |
6.70 |
6.70 |
6.70 |
17,900.00 |
119,940.00 |
February 7, 2024 |
6.70 |
6.70 |
6.50 |
6.70 |
6.64 |
4,500.00 |
29,890.00 |
February 6, 2024 |
6.50 |
6.80 |
6.20 |
6.70 |
6.34 |
23,400.00 |
148,428.00 |
February 5, 2024 |
6.60 |
6.79 |
6.50 |
6.50 |
6.54 |
25,400.00 |
166,115.00 |
February 2, 2024 |
6.70 |
6.70 |
6.70 |
6.70 |
6.70 |
17,700.00 |
118,590.00 |
February 1, 2024 |
6.50 |
6.80 |
6.50 |
6.80 |
6.71 |
700.00 |
4,700.00 |
January 31, 2024 |
6.80 |
6.80 |
6.50 |
6.70 |
6.66 |
17,400.00 |
115,800.00 |
January 30, 2024 |
6.70 |
6.71 |
6.70 |
6.70 |
6.70 |
6,900.00 |
46,263.00 |
January 29, 2024 |
6.70 |
6.80 |
6.54 |
6.80 |
6.56 |
15,700.00 |
103,065.00 |
January 26, 2024 |
6.85 |
6.85 |
6.80 |
6.85 |
6.82 |
1,500.00 |
10,235.00 |
January 25, 2024 |
6.75 |
6.82 |
6.51 |
6.80 |
6.65 |
11,100.00 |
73,833.00 |
January 24, 2024 |
6.85 |
6.85 |
6.85 |
6.85 |
6.85 |
600.00 |
4,110.00 |
January 23, 2024 |
6.50 |
6.75 |
6.50 |
6.75 |
6.68 |
2,800.00 |
18,700.00 |
January 22, 2024 |
6.84 |
6.90 |
6.50 |
6.50 |
6.62 |
6,300.00 |
41,710.00 |
January 19, 2024 |
6.90 |
6.90 |
6.20 |
6.84 |
6.62 |
43,200.00 |
285,780.00 |
January 18, 2024 |
6.94 |
6.94 |
6.90 |
6.90 |
6.92 |
2,100.00 |
14,538.00 |
January 17, 2024 |
6.81 |
6.95 |
6.81 |
6.95 |
6.83 |
4,000.00 |
27,340.00 |
January 16, 2024 |
7.24 |
7.24 |
6.98 |
6.98 |
6.99 |
5,500.00 |
38,418.00 |
January 15, 2024 |
6.81 |
7.25 |
6.80 |
6.81 |
6.84 |
34,700.00 |
237,270.00 |
January 12, 2024 |
7.00 |
7.19 |
6.95 |
6.95 |
7.00 |
2,300.00 |
16,107.00 |
January 11, 2024 |
7.10 |
7.28 |
6.82 |
7.28 |
6.87 |
5,600.00 |
38,482.00 |
January 10, 2024 |
7.20 |
7.20 |
6.84 |
7.19 |
7.01 |
2,900.00 |
20,343.00 |
January 9, 2024 |
6.90 |
7.29 |
6.90 |
7.29 |
6.94 |
26,500.00 |
184,004.00 |
January 8, 2024 |
7.00 |
7.09 |
6.97 |
6.97 |
6.99 |
16,300.00 |
113,997.00 |
January 5, 2024 |
7.29 |
7.29 |
7.29 |
7.29 |
7.29 |
300.00 |
2,187.00 |
January 4, 2024 |
7.00 |
7.29 |
7.00 |
7.29 |
7.06 |
1,400.00 |
9,887.00 |
January 3, 2024 |
7.25 |
7.25 |
6.84 |
6.84 |
6.96 |
5,600.00 |
38,998.00 |
January 2, 2024 |
7.27 |
7.27 |
7.25 |
7.25 |
7.25 |
3,800.00 |
27,554.00 |