Share Prices of Bank of Commerce
Stock Code: BNCOM
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
8.32 |
8.77 |
8.32 |
8.73 |
8.51 |
23,200.00 |
197,370.00 |
October 2, 2024 |
8.68 |
8.75 |
8.30 |
8.68 |
8.64 |
5,100.00 |
44,077.00 |
October 1, 2024 |
8.80 |
8.80 |
8.21 |
8.68 |
8.54 |
6,100.00 |
52,122.00 |
September 30, 2024 |
8.50 |
8.80 |
8.49 |
8.80 |
8.53 |
24,500.00 |
208,957.00 |
September 27, 2024 |
8.65 |
8.65 |
8.60 |
8.60 |
8.61 |
10,800.00 |
92,935.00 |
September 26, 2024 |
8.20 |
8.77 |
8.15 |
8.65 |
8.42 |
20,600.00 |
173,497.00 |
September 25, 2024 |
8.48 |
5.48 |
8.20 |
8.20 |
8.25 |
24,100.00 |
198,765.00 |
September 24, 2024 |
8.01 |
8.60 |
8.01 |
8.48 |
8.24 |
99,500.00 |
819,674.00 |
September 23, 2024 |
7.70 |
8.50 |
7.70 |
8.00 |
8.02 |
115,000.00 |
922,265.00 |
September 20, 2024 |
8.00 |
8.79 |
7.60 |
7.60 |
7.00 |
44,200.00 |
353,609.00 |
September 19, 2024 |
7.72 |
7.99 |
7.11 |
7.75 |
7.74 |
19,100.00 |
147,773.00 |
September 18, 2024 |
7.60 |
7.60 |
7.60 |
7.60 |
7.60 |
16,300.00 |
123,880.00 |
September 17, 2024 |
7.50 |
7.60 |
7.35 |
7.60 |
7.39 |
2,600.00 |
19,210.00 |
September 16, 2024 |
7.50 |
7.55 |
7.30 |
7.30 |
7.38 |
8,300.00 |
61,255.00 |
September 13, 2024 |
7.02 |
7.50 |
7.00 |
7.50 |
7.01 |
28,700.00 |
201,168.00 |
September 12, 2024 |
7.74 |
7.74 |
7.50 |
7.50 |
7.51 |
40,300.00 |
302,754.00 |
September 11, 2024 |
7.74 |
7.74 |
7.40 |
7.40 |
7.49 |
12,200.00 |
91,344.00 |
September 10, 2024 |
7.74 |
7.74 |
7.74 |
7.74 |
7.74 |
1,600.00 |
12,384.00 |
September 9, 2024 |
7.00 |
7.74 |
7.00 |
7.74 |
7.42 |
71,800.00 |
533,084.00 |
September 6, 2024 |
7.50 |
7.50 |
7.44 |
7.48 |
7.45 |
3,600.00 |
26,838.00 |
September 5, 2024 |
7.00 |
7.43 |
7.00 |
7.43 |
7.02 |
2,000.00 |
14,043.00 |
September 4, 2024 |
7.50 |
7.50 |
7.40 |
7.40 |
7.40 |
103,300.00 |
764,430.00 |
September 3, 2024 |
7.20 |
7.55 |
7.20 |
7.50 |
7.44 |
780,700.00 |
5,807,137.00 |
September 2, 2024 |
7.20 |
7.25 |
7.20 |
7.25 |
7.24 |
186,100.00 |
1,347,857.00 |
August 29, 2024 |
7.00 |
7.25 |
7.00 |
7.25 |
7.06 |
13,100.00 |
92,475.00 |
August 28, 2024 |
7.24 |
7.25 |
6.86 |
6.86 |
7.19 |
6,700.00 |
48,177.00 |
August 27, 2024 |
7.05 |
7.20 |
6.81 |
7.20 |
7.15 |
231,100.00 |
1,653,200.00 |
August 22, 2024 |
7.04 |
7.05 |
7.04 |
7.05 |
7.04 |
1,000.00 |
7,047.00 |
August 21, 2024 |
6.88 |
6.88 |
6.81 |
6.81 |
6.81 |
1,000.00 |
6,817.00 |
August 20, 2024 |
7.06 |
7.06 |
7.03 |
7.03 |
7.04 |
500.00 |
3,520.00 |
August 16, 2024 |
6.80 |
7.06 |
6.80 |
7.00 |
6.84 |
2,500.00 |
17,106.00 |
August 15, 2024 |
6.85 |
6.90 |
6.80 |
6.90 |
6.81 |
15,400.00 |
104,950.00 |
August 14, 2024 |
7.10 |
7.10 |
7.10 |
7.10 |
7.10 |
400.00 |
2,840.00 |
August 13, 2024 |
7.10 |
7.10 |
7.10 |
7.10 |
7.10 |
12,600.00 |
89,460.00 |
August 12, 2024 |
7.09 |
7.10 |
6.80 |
7.10 |
6.92 |
14,700.00 |
101,701.00 |
August 9, 2024 |
6.81 |
6.81 |
6.81 |
6.81 |
6.81 |
1,100.00 |
7,491.00 |
August 8, 2024 |
6.80 |
7.10 |
6.80 |
7.10 |
6.89 |
1,200.00 |
8,274.00 |
August 7, 2024 |
6.82 |
6.82 |
6.80 |
6.80 |
6.80 |
50,000.00 |
340,260.00 |
August 6, 2024 |
7.10 |
7.10 |
6.80 |
6.80 |
6.95 |
9,700.00 |
67,400.00 |
August 5, 2024 |
7.15 |
7.15 |
7.10 |
7.10 |
7.10 |
11,300.00 |
80,240.00 |
August 2, 2024 |
7.20 |
7.20 |
7.00 |
7.20 |
7.05 |
2,600.00 |
18,320.00 |
August 1, 2024 |
6.80 |
7.20 |
6.80 |
7.20 |
6.86 |
17,000.00 |
116,676.00 |
July 31, 2024 |
7.00 |
7.40 |
6.81 |
7.00 |
6.90 |
21,600.00 |
149,017.00 |
July 30, 2024 |
7.10 |
7.10 |
7.00 |
7.00 |
7.00 |
95,300.00 |
667,390.00 |
July 29, 2024 |
7.30 |
7.30 |
7.30 |
7.30 |
7.30 |
400.00 |
2,920.00 |
July 26, 2024 |
7.30 |
7.30 |
7.30 |
7.30 |
7.30 |
5,600.00 |
40,880.00 |
July 23, 2024 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
100.00 |
700.00 |
July 22, 2024 |
7.50 |
7.50 |
7.40 |
7.40 |
7.41 |
8,300.00 |
61,538.00 |
July 19, 2024 |
7.59 |
7.59 |
7.50 |
7.50 |
7.56 |
2,800.00 |
21,155.00 |
July 17, 2024 |
7.00 |
7.10 |
7.00 |
7.10 |
7.00 |
24,500.00 |
171,540.00 |
July 16, 2024 |
7.00 |
7.00 |
6.90 |
6.98 |
6.91 |
23,200.00 |
160,316.00 |
July 15, 2024 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
8,300.00 |
58,100.00 |
July 12, 2024 |
6.99 |
6.99 |
6.99 |
6.99 |
6.99 |
8,600.00 |
60,114.00 |
July 11, 2024 |
6.99 |
6.99 |
6.99 |
6.99 |
6.99 |
1,100.00 |
7,689.00 |
July 10, 2024 |
6.99 |
6.99 |
6.99 |
6.99 |
6.99 |
1,300.00 |
9,087.00 |
July 9, 2024 |
6.88 |
6.99 |
6.50 |
6.98 |
6.73 |
1,600.00 |
10,773.00 |
July 8, 2024 |
6.80 |
6.95 |
6.80 |
6.80 |
6.81 |
4,100.00 |
27,910.00 |
July 5, 2024 |
6.54 |
6.90 |
6.54 |
6.88 |
6.85 |
36,700.00 |
251,298.00 |
July 3, 2024 |
6.78 |
6.78 |
6.78 |
6.78 |
6.78 |
2,000.00 |
13,560.00 |
July 2, 2024 |
6.60 |
6.78 |
6.50 |
6.78 |
6.59 |
5,300.00 |
34,904.00 |
July 1, 2024 |
6.72 |
6.78 |
6.50 |
6.76 |
6.74 |
28,300.00 |
190,823.00 |
June 28, 2024 |
6.71 |
6.72 |
6.71 |
6.72 |
6.71 |
600.00 |
4,029.00 |
June 27, 2024 |
6.72 |
6.72 |
6.60 |
6.72 |
6.63 |
1,900.00 |
12,592.00 |
June 26, 2024 |
6.60 |
6.72 |
6.60 |
6.72 |
6.66 |
15,100.00 |
100,524.00 |
June 25, 2024 |
6.72 |
6.72 |
6.60 |
6.60 |
6.61 |
5,700.00 |
37,704.00 |
June 24, 2024 |
6.70 |
6.70 |
6.70 |
6.70 |
6.70 |
8,000.00 |
53,600.00 |
June 21, 2024 |
6.50 |
6.70 |
6.50 |
6.70 |
6.70 |
7,200.00 |
48,220.00 |
June 20, 2024 |
6.65 |
6.70 |
6.50 |
6.70 |
6.64 |
13,500.00 |
89,645.00 |
June 19, 2024 |
6.80 |
6.80 |
6.20 |
6.20 |
6.21 |
153,900.00 |
955,426.00 |
June 18, 2024 |
6.80 |
6.80 |
6.60 |
6.80 |
6.65 |
6,400.00 |
42,590.00 |
June 14, 2024 |
6.98 |
6.98 |
6.68 |
6.98 |
6.89 |
26,000.00 |
179,086.00 |
June 13, 2024 |
6.98 |
7.00 |
6.98 |
6.98 |
6.98 |
9,400.00 |
65,646.00 |
June 11, 2024 |
6.86 |
6.98 |
6.85 |
6.95 |
6.93 |
7,100.00 |
49,173.00 |
June 10, 2024 |
6.98 |
6.98 |
6.86 |
6.86 |
6.86 |
5,000.00 |
34,324.00 |
June 7, 2024 |
6.86 |
7.00 |
6.70 |
6.98 |
6.92 |
20,300.00 |
140,514.00 |
June 6, 2024 |
6.86 |
6.86 |
6.77 |
6.86 |
6.85 |
24,600.00 |
168,631.00 |
June 5, 2024 |
6.90 |
6.90 |
6.85 |
6.85 |
6.87 |
14,000.00 |
96,160.00 |
June 4, 2024 |
7.00 |
7.00 |
6.90 |
6.90 |
6.92 |
28,900.00 |
200,100.00 |
June 3, 2024 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
9,800.00 |
68,600.00 |
May 31, 2024 |
6.99 |
7.00 |
6.83 |
7.00 |
6.99 |
10,500.00 |
73,370.00 |
May 30, 2024 |
7.00 |
7.00 |
6.86 |
6.99 |
7.00 |
15,900.00 |
111,276.00 |
May 29, 2024 |
7.10 |
7.10 |
6.81 |
7.00 |
6.99 |
45,500.00 |
317,953.00 |
May 28, 2024 |
6.90 |
6.98 |
6.73 |
6.80 |
6.86 |
8,100.00 |
55,590.00 |
May 27, 2024 |
6.98 |
6.98 |
6.72 |
6.72 |
6.79 |
19,100.00 |
129,598.00 |
May 24, 2024 |
7.10 |
7.10 |
6.61 |
6.98 |
7.00 |
57,500.00 |
402,395.00 |
May 23, 2024 |
7.20 |
7.20 |
7.10 |
7.10 |
7.10 |
24,100.00 |
171,170.00 |
May 22, 2024 |
7.00 |
7.30 |
7.00 |
7.00 |
7.00 |
114,000.00 |
798,030.00 |
May 21, 2024 |
6.90 |
7.00 |
6.55 |
6.90 |
6.89 |
65,900.00 |
454,235.00 |
May 20, 2024 |
7.10 |
7.30 |
7.00 |
7.00 |
7.07 |
14,600.00 |
103,230.00 |
May 17, 2024 |
7.49 |
7.49 |
7.40 |
7.40 |
7.46 |
600.00 |
4,474.00 |
May 16, 2024 |
6.80 |
7.77 |
6.80 |
7.49 |
7.07 |
21,500.00 |
151,976.00 |
May 15, 2024 |
6.85 |
6.90 |
6.80 |
6.80 |
6.86 |
29,500.00 |
202,230.00 |
May 14, 2024 |
6.85 |
6.85 |
6.80 |
6.85 |
6.85 |
14,000.00 |
95,864.00 |
May 13, 2024 |
6.59 |
6.95 |
6.59 |
6.85 |
6.67 |
24,300.00 |
162,150.00 |
May 10, 2024 |
6.60 |
6.75 |
6.59 |
6.62 |
6.60 |
46,900.00 |
309,595.00 |
May 9, 2024 |
6.59 |
6.60 |
6.59 |
6.59 |
6.60 |
12,900.00 |
85,087.00 |
May 7, 2024 |
6.50 |
6.60 |
6.49 |
6.60 |
6.50 |
32,800.00 |
213,295.00 |
May 6, 2024 |
6.50 |
6.54 |
6.50 |
6.54 |
6.50 |
6,900.00 |
44,854.00 |
May 3, 2024 |
6.30 |
6.54 |
6.30 |
6.50 |
6.42 |
4,500.00 |
28,868.00 |
May 2, 2024 |
6.39 |
6.40 |
6.30 |
6.30 |
6.33 |
24,100.00 |
152,671.00 |
April 30, 2024 |
6.39 |
6.39 |
6.39 |
6.39 |
6.39 |
100.00 |
639.00 |
April 29, 2024 |
6.39 |
6.39 |
6.20 |
6.21 |
6.21 |
10,100.00 |
62,689.00 |
April 26, 2024 |
6.13 |
6.48 |
6.13 |
6.16 |
6.30 |
17,000.00 |
107,126.00 |
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 |