Share Prices of Bank of Commerce
Stock Code: BNCOM
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.91 | 6,100.00 | 42,128.00 |
| May 19, 2025 | 6.95 | 7.00 | 6.92 | 6.92 | 6.97 | 4,300.00 | 29,989.00 |
| May 16, 2025 | 6.95 | 6.99 | 6.94 | 6.94 | 6.95 | 2,200.00 | 15,283.00 |
| May 15, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | 6.97 | 200.00 | 1,394.00 |
| May 14, 2025 | 6.85 | 7.00 | 6.84 | 7.00 | 6.87 | 10,700.00 | 73,484.00 |
| May 13, 2025 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | 500.00 | 3,462.00 |
| May 9, 2025 | 6.90 | 6.93 | 6.79 | 6.92 | 6.82 | 35,400.00 | 241,286.00 |
| May 8, 2025 | 7.00 | 7.00 | 6.89 | 6.90 | 6.90 | 24,200.00 | 167,036.00 |
| May 7, 2025 | 7.09 | 7.09 | 6.93 | 6.93 | 6.98 | 10,900.00 | 76,071.00 |
| May 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 100.00 | 709.00 |
| May 5, 2025 | 7.09 | 7.09 | 6.93 | 6.93 | 6.94 | 10,500.00 | 72,820.00 |
| May 2, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 700.00 | 4,963.00 |
| April 30, 2025 | 6.85 | 7.00 | 6.85 | 6.92 | 6.92 | 11,400.00 | 78,930.00 |
| April 29, 2025 | 6.99 | 7.09 | 6.88 | 7.00 | 6.92 | 18,500.00 | 127,940.00 |
| April 28, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.93 | 27,000.00 | 186,995.00 |
| April 25, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.03 | 700.00 | 4,920.00 |
| April 24, 2025 | 7.03 | 7.03 | 6.99 | 7.00 | 6.99 | 2,500.00 | 17,485.00 |
| April 23, 2025 | 7.06 | 7.07 | 6.95 | 6.99 | 6.99 | 13,100.00 | 91,572.00 |
| April 22, 2025 | 7.00 | 7.09 | 7.00 | 7.06 | 7.02 | 2,700.00 | 18,949.00 |
| April 21, 2025 | 7.04 | 7.12 | 7.00 | 7.00 | 7.07 | 11,500.00 | 81,374.00 |
| April 16, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.02 | 7,700.00 | 54,031.00 |
| April 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300.00 | 2,100.00 |
| April 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300.00 | 2,100.00 |
| April 10, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.99 | 3,000.00 | 20,973.00 |
| April 8, 2025 | 6.91 | 7.01 | 6.86 | 7.00 | 6.89 | 1,900.00 | 13,093.00 |
| April 7, 2025 | 7.08 | 7.08 | 6.87 | 6.91 | 6.90 | 5,900.00 | 40,690.00 |
| April 4, 2025 | 7.00 | 7.08 | 7.00 | 7.08 | 7.04 | 200.00 | 1,408.00 |
| April 3, 2025 | 7.13 | 7.13 | 6.86 | 7.00 | 6.89 | 30,500.00 | 210,267.00 |
| April 2, 2025 | 7.10 | 7.12 | 6.86 | 7.00 | 7.02 | 40,200.00 | 282,016.00 |
| March 31, 2025 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 6,700.00 | 47,603.00 |
| March 28, 2025 | 7.12 | 7.14 | 7.00 | 7.13 | 7.09 | 117,400.00 | 832,535.00 |
| March 27, 2025 | 7.09 | 7.14 | 7.09 | 7.12 | 7.10 | 8,800.00 | 62,520.00 |
| March 26, 2025 | 6.75 | 7.15 | 6.75 | 7.10 | 7.08 | 10,100.00 | 71,519.00 |
| March 25, 2025 | 7.12 | 7.12 | 7.01 | 7.01 | 7.06 | 1,600.00 | 11,301.00 |
| March 24, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 3,500.00 | 24,955.00 |
| March 21, 2025 | 7.15 | 7.15 | 6.71 | 7.11 | 7.00 | 7,300.00 | 51,119.00 |
| March 20, 2025 | 6.95 | 7.13 | 6.95 | 7.12 | 7.02 | 41,800.00 | 293,496.00 |
| March 19, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.96 | 14,800.00 | 102,955.00 |
| March 18, 2025 | 6.73 | 7.00 | 6.73 | 7.00 | 6.97 | 3,900.00 | 27,177.00 |
| March 17, 2025 | 7.00 | 7.00 | 6.71 | 6.99 | 6.90 | 8,900.00 | 61,419.00 |
| March 14, 2025 | 6.69 | 7.00 | 6.69 | 6.71 | 6.71 | 5,200.00 | 34,895.00 |
| March 13, 2025 | 6.90 | 7.15 | 6.66 | 6.68 | 6.72 | 28,200.00 | 189,421.00 |
| March 12, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.10 | 16,000.00 | 113,655.00 |
| March 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3,500.00 | 25,025.00 |
| March 10, 2025 | 6.91 | 7.15 | 6.91 | 7.15 | 7.01 | 64,000.00 | 448,444.00 |
| March 7, 2025 | 6.71 | 6.94 | 6.71 | 6.82 | 6.88 | 8,200.00 | 56,457.00 |
| March 6, 2025 | 6.89 | 6.95 | 6.71 | 6.71 | 6.85 | 23,200.00 | 158,831.00 |
| March 5, 2025 | 6.79 | 6.89 | 6.79 | 6.80 | 6.84 | 5,000.00 | 34,209.00 |
| March 4, 2025 | 6.69 | 6.89 | 6.69 | 6.72 | 6.70 | 18,000.00 | 120,684.00 |
| March 3, 2025 | 6.70 | 6.90 | 6.67 | 6.69 | 6.74 | 6,300.00 | 42,443.00 |
| February 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 200.00 | 1,378.00 |
| February 27, 2025 | 6.91 | 6.91 | 6.72 | 6.91 | 6.87 | 5,000.00 | 34,360.00 |
| February 26, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,400.00 | 9,702.00 |
| February 25, 2025 | 6.72 | 6.95 | 6.72 | 6.94 | 6.75 | 11,000.00 | 74,199.00 |
| February 24, 2025 | 6.72 | 6.94 | 6.72 | 6.90 | 6.81 | 4,200.00 | 28,586.00 |
| February 21, 2025 | 6.93 | 6.96 | 6.72 | 6.75 | 6.83 | 47,300.00 | 323,123.00 |
| February 20, 2025 | 7.05 | 7.05 | 6.75 | 6.76 | 6.77 | 28,300.00 | 191,510.00 |
| February 19, 2025 | 6.99 | 7.05 | 6.72 | 7.05 | 6.73 | 8,100.00 | 54,525.00 |
| February 18, 2025 | 7.10 | 7.10 | 6.71 | 6.99 | 6.80 | 33,200.00 | 225,752.00 |
| February 17, 2025 | 6.71 | 7.10 | 6.71 | 7.10 | 7.00 | 4,700.00 | 32,911.00 |
| February 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,700.00 | 39,900.00 |
| February 13, 2025 | 6.99 | 7.19 | 6.99 | 7.00 | 7.12 | 32,900.00 | 234,378.00 |
| February 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 100.00 | 697.00 |
| February 11, 2025 | 6.99 | 6.99 | 6.68 | 6.97 | 6.75 | 7,100.00 | 47,942.00 |
| February 10, 2025 | 6.99 | 6.99 | 6.68 | 6.68 | 6.71 | 1,200.00 | 8,047.00 |
| February 7, 2025 | 6.90 | 7.08 | 6.68 | 6.99 | 6.77 | 45,600.00 | 308,599.00 |
| February 6, 2025 | 7.00 | 7.10 | 6.65 | 6.68 | 6.77 | 13,200.00 | 89,333.00 |
| February 5, 2025 | 6.52 | 7.00 | 6.52 | 6.70 | 6.87 | 10,600.00 | 72,831.00 |
| February 4, 2025 | 6.52 | 7.11 | 6.52 | 7.07 | 6.56 | 4,300.00 | 28,209.00 |
| February 3, 2025 | 7.12 | 7.12 | 6.90 | 7.00 | 7.05 | 1,500.00 | 10,582.00 |
| January 31, 2025 | 7.05 | 7.18 | 7.05 | 7.15 | 7.07 | 2,100.00 | 14,840.00 |
| January 30, 2025 | 7.05 | 7.05 | 6.52 | 7.04 | 6.82 | 700.00 | 4,775.00 |
| January 28, 2025 | 6.60 | 7.05 | 6.60 | 6.80 | 6.80 | 20,300.00 | 138,070.00 |
| January 27, 2025 | 7.05 | 7.07 | 6.75 | 7.07 | 7.03 | 3,900.00 | 27,417.00 |
| January 24, 2025 | 6.75 | 7.05 | 6.75 | 7.05 | 6.79 | 6,800.00 | 46,200.00 |
| January 23, 2025 | 6.98 | 7.10 | 6.90 | 7.05 | 6.97 | 15,200.00 | 105,939.00 |
| January 22, 2025 | 6.99 | 6.99 | 6.50 | 6.50 | 6.72 | 103,700.00 | 696,539.00 |
| January 21, 2025 | 7.00 | 7.00 | 6.81 | 6.81 | 6.89 | 24,600.00 | 169,455.00 |
| January 20, 2025 | 7.30 | 7.32 | 6.90 | 7.00 | 6.99 | 17,500.00 | 122,361.00 |
| January 17, 2025 | 7.21 | 7.24 | 6.81 | 7.22 | 7.21 | 23,500.00 | 169,487.00 |
| January 16, 2025 | 6.92 | 7.19 | 6.88 | 7.19 | 6.89 | 31,500.00 | 217,177.00 |
| January 15, 2025 | 7.14 | 7.38 | 7.14 | 7.20 | 7.18 | 28,600.00 | 205,422.00 |
| January 14, 2025 | 7.01 | 7.20 | 7.00 | 7.00 | 7.00 | 61,700.00 | 432,110.00 |
| January 13, 2025 | 7.20 | 7.28 | 7.19 | 7.19 | 7.25 | 6,900.00 | 50,021.00 |
| January 10, 2025 | 6.75 | 7.40 | 6.75 | 7.20 | 7.18 | 6,500.00 | 46,655.00 |
| January 9, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.77 | 28,700.00 | 194,205.00 |
| January 8, 2025 | 6.74 | 6.80 | 6.74 | 6.80 | 6.76 | 44,100.00 | 297,941.00 |
| January 7, 2025 | 6.71 | 6.79 | 6.71 | 6.79 | 6.71 | 6,100.00 | 40,939.00 |
| January 6, 2025 | 6.80 | 6.80 | 6.70 | 6.71 | 6.78 | 25,700.00 | 174,137.00 |
| January 3, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.81 | 29,700.00 | 202,300.00 |
| January 2, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.71 | 16,200.00 | 108,740.00 |