Share Prices of Bank of Commerce
Stock Code: BNCOM
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.24 | 11.24 | 11.20 | 11.20 | 11.23 | 14,800.00 | 166,208.00 |
| May 21, 2026 | 11.24 | 11.24 | 11.00 | 11.24 | 11.02 | 8,700.00 | 95,868.00 |
| May 20, 2026 | 11.00 | 11.24 | 10.80 | 11.24 | 11.04 | 57,100.00 | 630,120.00 |
| May 19, 2026 | 11.06 | 11.06 | 10.90 | 11.00 | 11.00 | 22,100.00 | 243,056.00 |
| May 18, 2026 | 11.10 | 11.10 | 10.80 | 11.06 | 10.98 | 15,200.00 | 166,962.00 |
| May 15, 2026 | 11.10 | 11.24 | 11.10 | 11.10 | 11.10 | 28,400.00 | 315,374.00 |
| May 14, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.08 | 61,300.00 | 679,082.00 |
| May 13, 2026 | 10.82 | 11.10 | 10.54 | 11.00 | 10.91 | 356,100.00 | 3,884,478.00 |
| May 12, 2026 | 11.70 | 11.70 | 10.72 | 10.80 | 10.99 | 572,400.00 | 6,288,630.00 |
| May 11, 2026 | 11.80 | 11.80 | 10.90 | 11.72 | 11.48 | 81,800.00 | 938,684.00 |
| May 8, 2026 | 11.52 | 11.84 | 11.50 | 11.78 | 11.78 | 240,000.00 | 2,828,126.00 |
| May 7, 2026 | 11.80 | 11.90 | 11.60 | 11.84 | 11.80 | 11,200.00 | 132,168.00 |
| May 6, 2026 | 11.86 | 11.90 | 11.50 | 11.80 | 11.61 | 78,400.00 | 910,228.00 |
| May 5, 2026 | 11.50 | 11.94 | 11.50 | 11.86 | 11.76 | 854,600.00 | 10,052,474.00 |
| May 4, 2026 | 11.30 | 11.70 | 11.30 | 11.50 | 11.55 | 84,400.00 | 974,400.00 |
| April 30, 2026 | 11.66 | 11.76 | 11.40 | 11.50 | 11.66 | 129,200.00 | 1,506,360.00 |
| April 29, 2026 | 11.00 | 11.76 | 10.76 | 11.66 | 11.19 | 316,000.00 | 3,537,454.00 |
| April 28, 2026 | 11.20 | 11.70 | 10.70 | 11.00 | 11.04 | 80,600.00 | 889,532.00 |
| April 27, 2026 | 11.04 | 11.94 | 10.88 | 11.10 | 11.47 | 2,184,000.00 | 25,050,054.00 |
| April 24, 2026 | 10.30 | 11.10 | 10.30 | 10.80 | 10.79 | 307,500.00 | 3,318,786.00 |
| April 23, 2026 | 10.28 | 10.58 | 10.28 | 10.30 | 10.39 | 362,700.00 | 3,768,888.00 |
| April 22, 2026 | 9.82 | 10.38 | 9.82 | 10.28 | 10.17 | 107,500.00 | 1,093,022.00 |
| April 21, 2026 | 10.58 | 10.60 | 9.81 | 9.81 | 10.28 | 685,000.00 | 7,039,616.00 |
| April 20, 2026 | 10.32 | 11.20 | 10.32 | 10.68 | 10.79 | 717,700.00 | 7,741,458.00 |
| April 17, 2026 | 10.46 | 10.46 | 10.30 | 10.38 | 10.37 | 100,700.00 | 1,044,526.00 |
| April 16, 2026 | 10.30 | 10.50 | 10.16 | 10.46 | 10.40 | 122,700.00 | 1,276,554.00 |
| April 15, 2026 | 9.54 | 10.50 | 9.52 | 10.32 | 10.14 | 1,183,100.00 | 11,997,702.00 |
| April 14, 2026 | 9.40 | 9.52 | 9.40 | 9.52 | 9.48 | 220,700.00 | 2,093,126.00 |
| April 13, 2026 | 9.40 | 9.46 | 9.01 | 9.40 | 9.43 | 182,700.00 | 1,723,175.00 |
| April 10, 2026 | 9.35 | 9.49 | 9.00 | 9.40 | 9.30 | 273,400.00 | 2,542,175.00 |
| April 8, 2026 | 9.30 | 9.36 | 9.30 | 9.35 | 9.33 | 305,400.00 | 2,850,146.00 |
| April 7, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | 8,700.00 | 80,050.00 |
| April 6, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.26 | 7,200.00 | 66,674.00 |
| April 1, 2026 | 9.00 | 9.30 | 9.00 | 9.25 | 9.10 | 64,600.00 | 587,570.00 |
| March 31, 2026 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 24,100.00 | 216,819.00 |
| March 30, 2026 | 8.66 | 8.90 | 8.66 | 8.90 | 8.68 | 18,300.00 | 158,804.00 |
| March 27, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | 5,100.00 | 46,418.00 |
| March 26, 2026 | 8.71 | 9.20 | 8.71 | 9.18 | 9.20 | 126,700.00 | 1,165,442.00 |
| March 25, 2026 | 9.02 | 9.15 | 9.02 | 9.10 | 9.10 | 173,000.00 | 1,573,619.00 |
| March 24, 2026 | 8.61 | 9.00 | 8.61 | 9.00 | 8.99 | 35,700.00 | 320,840.00 |
| March 23, 2026 | 9.05 | 9.05 | 8.61 | 8.95 | 8.82 | 10,400.00 | 91,741.00 |
| March 19, 2026 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | 64,600.00 | 584,646.00 |
| March 18, 2026 | 9.05 | 9.14 | 9.00 | 9.00 | 9.10 | 403,300.00 | 3,668,329.00 |
| March 17, 2026 | 9.10 | 9.10 | 9.09 | 9.10 | 9.10 | 25,400.00 | 231,019.00 |
| March 16, 2026 | 8.79 | 9.10 | 8.76 | 9.10 | 8.82 | 5,000.00 | 44,134.00 |
| March 13, 2026 | 8.62 | 9.15 | 8.62 | 8.76 | 9.06 | 52,900.00 | 479,254.00 |
| March 12, 2026 | 9.18 | 9.18 | 8.20 | 8.61 | 8.69 | 24,400.00 | 212,129.00 |
| March 11, 2026 | 9.15 | 9.20 | 9.06 | 9.19 | 9.18 | 6,400.00 | 58,733.00 |
| March 10, 2026 | 8.60 | 9.15 | 8.60 | 9.15 | 9.12 | 270,700.00 | 2,468,139.00 |
| March 9, 2026 | 9.00 | 9.00 | 8.01 | 8.59 | 8.41 | 88,400.00 | 743,555.00 |
| March 6, 2026 | 9.06 | 9.10 | 9.00 | 9.10 | 9.02 | 17,100.00 | 154,300.00 |
| March 5, 2026 | 9.00 | 9.31 | 9.00 | 9.05 | 9.02 | 5,800.00 | 52,311.00 |
| March 4, 2026 | 9.22 | 9.22 | 9.00 | 9.00 | 9.06 | 38,700.00 | 350,451.00 |
| March 3, 2026 | 9.20 | 9.30 | 9.14 | 9.22 | 9.24 | 199,800.00 | 1,846,602.00 |
| March 2, 2026 | 9.24 | 9.35 | 9.21 | 9.35 | 9.29 | 97,800.00 | 908,281.00 |
| February 27, 2026 | 9.24 | 9.24 | 9.27 | 9.27 | 9.27 | 3,700.00 | 34,188.00 |
| February 26, 2026 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | 68,400.00 | 630,763.00 |
| February 25, 2026 | 9.22 | 9.22 | 9.11 | 9.22 | 9.22 | 69,800.00 | 643,461.00 |
| February 24, 2026 | 9.23 | 9.30 | 9.17 | 9.22 | 9.22 | 52,200.00 | 481,229.00 |
| February 23, 2026 | 9.22 | 9.45 | 9.22 | 9.22 | 9.28 | 307,900.00 | 2,857,838.00 |
| February 20, 2026 | 9.30 | 9.30 | 9.16 | 9.22 | 9.21 | 69,500.00 | 640,061.00 |
| February 19, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.24 | 88,200.00 | 814,777.00 |
| February 18, 2026 | 9.22 | 9.23 | 9.20 | 9.23 | 9.22 | 52,400.00 | 483,109.00 |
| February 16, 2026 | 9.26 | 9.26 | 9.02 | 9.22 | 9.11 | 15,500.00 | 141,166.00 |
| February 13, 2026 | 9.26 | 9.27 | 9.11 | 9.27 | 9.14 | 17,000.00 | 155,452.00 |
| February 12, 2026 | 9.30 | 9.30 | 9.10 | 9.16 | 9.21 | 30,200.00 | 278,101.00 |
| February 11, 2026 | 9.27 | 9.30 | 9.12 | 9.29 | 9.29 | 188,500.00 | 1,750,865.00 |
| February 10, 2026 | 9.27 | 9.29 | 9.26 | 9.27 | 9.27 | 25,200.00 | 233,723.00 |
| February 9, 2026 | 9.15 | 9.27 | 9.01 | 9.27 | 9.03 | 90,200.00 | 814,818.00 |
| February 6, 2026 | 9.26 | 9.27 | 9.11 | 9.11 | 9.18 | 36,300.00 | 333,217.00 |
| February 5, 2026 | 9.19 | 9.26 | 9.19 | 9.26 | 9.22 | 88,000.00 | 811,753.00 |
| February 4, 2026 | 9.18 | 9.24 | 9.16 | 9.19 | 9.19 | 67,700.00 | 622,457.00 |
| February 3, 2026 | 9.18 | 9.19 | 9.01 | 9.18 | 9.08 | 83,600.00 | 759,350.00 |
| February 2, 2026 | 9.08 | 9.20 | 9.08 | 9.19 | 9.18 | 98,000.00 | 900,326.00 |
| January 30, 2026 | 9.14 | 9.18 | 9.00 | 9.08 | 9.03 | 39,000.00 | 352,006.00 |
| January 29, 2026 | 8.99 | 9.20 | 8.99 | 9.19 | 9.08 | 10,000.00 | 90,898.00 |
| January 28, 2026 | 9.06 | 9.20 | 8.98 | 8.98 | 9.13 | 72,900.00 | 665,478.00 |
| January 27, 2026 | 9.19 | 9.20 | 9.00 | 9.08 | 9.15 | 16,400.00 | 150,047.00 |
| January 26, 2026 | 9.20 | 9.20 | 8.90 | 9.20 | 9.05 | 83,400.00 | 754,516.00 |
| January 23, 2026 | 9.12 | 9.29 | 9.11 | 9.20 | 9.17 | 3,300.00 | 30,262.00 |
| January 22, 2026 | 9.11 | 9.28 | 9.11 | 9.12 | 9.23 | 10,800.00 | 99,681.00 |
| January 21, 2026 | 9.20 | 9.20 | 9.11 | 9.11 | 9.13 | 18,700.00 | 170,639.00 |
| January 20, 2026 | 9.19 | 9.28 | 9.18 | 9.20 | 9.25 | 15,100.00 | 139,718.00 |
| January 19, 2026 | 9.18 | 9.20 | 9.16 | 9.19 | 9.18 | 36,500.00 | 335,003.00 |
| January 16, 2026 | 9.11 | 9.19 | 9.01 | 9.18 | 9.05 | 46,100.00 | 417,181.00 |
| January 15, 2026 | 9.10 | 9.29 | 9.10 | 9.11 | 9.16 | 18,200.00 | 166,670.00 |
| January 14, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.18 | 116,800.00 | 1,071,642.00 |
| January 13, 2026 | 9.28 | 9.30 | 9.18 | 9.20 | 9.22 | 91,600.00 | 844,412.00 |
| January 12, 2026 | 9.22 | 9.28 | 9.22 | 9.24 | 9.25 | 52,700.00 | 487,629.00 |
| January 9, 2026 | 9.18 | 9.22 | 9.01 | 9.22 | 9.18 | 73,400.00 | 674,145.00 |
| January 8, 2026 | 9.20 | 9.24 | 9.18 | 9.22 | 9.22 | 48,200.00 | 444,546.00 |
| January 7, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.23 | 9,100.00 | 83,982.00 |
| January 6, 2026 | 9.18 | 9.24 | 9.10 | 9.24 | 9.20 | 105,700.00 | 972,404.00 |
| January 5, 2026 | 9.20 | 9.24 | 9.08 | 9.18 | 9.18 | 25,600.00 | 235,049.00 |
| January 2, 2026 | 9.20 | 9.24 | 9.16 | 9.20 | 9.19 | 55,800.00 | 512,644.00 |