Bank of Commerce Stock Price History, BOCH Historical Prices

Add to My Stocks
$11.95 $0.1 (0.84%) BOCH stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bank of Commerce stock price history here. Daily open, high, low, and end of day closing price for the company, along with Bank of Commerce price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $12.25 on Dec 01, 2017 as seen from Bank of Commerce stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 11.85 11.95 11.8 11.95 14,282 23.43 3.74
2018-06-15 11.9 11.95 11.8 11.85 34,864 23.24 3.71
2018-06-14 11.95 12 11.8 11.9 9,535 23.33 3.72
2018-06-13 12 12.05 11.95 11.95 12,485 23.43 3.74
2018-06-12 12.05 12.1 11.93 12 15,621 23.53 3.75
2018-06-11 12 12.1 12 12.1 12,279 23.73 3.78
2018-06-08 12.05 12.1 11.8 12.05 26,715 23.63 3.77
2018-06-07 12.05 12.15 12 12.1 25,059 23.73 3.78
2018-06-06 12 12.15 12 12 34,576 23.53 3.75
2018-06-05 12 12.15 12 12.05 25,225 23.63 3.77
2018-06-04 12 12.08 11.95 12 26,096 23.53 3.75
2018-06-01 12 12 11.95 12 13,317 23.53 3.75
2018-05-31 12 12 11.9 11.9 44,336 23.33 3.72
2018-05-30 11.8 12 11.8 11.95 27,886 23.43 3.74
2018-05-29 11.65 11.95 11.65 11.8 22,910 23.14 3.69
2018-05-25 11.7 11.9 11.65 11.85 20,366 23.24 3.71
2018-05-24 11.63 11.75 11.63 11.7 384,598 22.94 3.66
2018-05-23 11.6 11.7 11.55 11.7 11,372 22.94 3.66
2018-05-22 11.5 11.6 11.5 11.55 27,418 22.65 3.61
2018-05-21 11.5 11.6 11.45 11.55 12,531 22.65 3.61
2018-05-18 11.5 11.55 11.45 11.5 17,038 22.55 3.6
2018-05-17 11.3 11.55 11.3 11.5 13,394 22.55 3.6
2018-05-16 11.35 11.45 11.3 11.4 102,137 22.35 3.57
2018-05-15 11.3 11.35 11.2 11.25 26,760 22.06 3.52
2018-05-14 11.25 11.35 11.2 11.2 6,067 21.96 3.5
2018-05-11 11.35 11.35 11.25 11.3 6,638 22.16 3.53
2018-05-10 11.4 11.4 10.95 11.3 9,687 22.16 3.53
2018-05-09 11.3 11.4 11.29 11.35 15,946 22.26 3.55
2018-05-08 11.35 11.4 11.3 11.35 5,474 22.26 3.55
2018-05-07 11.45 11.45 11.3 11.4 7,062 22.35 3.57
2018-05-04 11.3 11.5 11.3 11.5 8,602 22.55 3.6
2018-05-03 11.22 11.4 11.2 11.35 5,321 22.26 3.55
2018-05-02 11.35 11.5 11.35 11.45 16,069 22.45 3.58
2018-05-01 11.2 11.4 11.15 11.35 8,800 22.26 3.55
2018-04-30 11.25 11.25 11.15 11.15 9,680 21.86 3.49
2018-04-27 11.4 11.4 11.25 11.3 6,117 22.16 3.53
2018-04-26 11.35 11.48 11.35 11.45 4,950 22.45 3.58
2018-04-25 11.45 11.5 11.35 11.35 15,406 22.26 3.55
2018-04-24 11.37 11.45 11.35 11.4 10,332 22.35 3.57
2018-04-23 11.45 11.45 11.35 11.45 3,459 22.45 3.58
2018-04-20 11.35 11.5 10.1 11.35 17,301 23.65 3.62
2018-04-19 11.3 11.55 11.3 11.5 7,503 23.96 3.67
2018-04-18 11.5 11.5 11.25 11.4 16,531 23.75 3.64
2018-04-17 11.45 11.5 11.4 11.45 8,106 23.85 3.66
2018-04-16 11.45 11.5 11.25 11.4 10,439 23.75 3.64
2018-04-13 11.35 11.4 11.25 11.35 4,751 23.65 3.62
2018-04-12 11.3 11.45 11.3 11.35 6,124 23.65 3.62
2018-04-11 11.5 11.55 11.25 11.3 10,038 23.54 3.61
2018-04-10 11.45 11.55 11.4 11.5 11,301 23.96 3.67
2018-04-09 11.6 11.6 11.3 11.4 19,922 23.75 3.64
2018-04-06 11.5 11.6 11.49 11.55 12,359 24.06 3.69
2018-04-05 11.45 11.5 11.25 11.45 11,487 23.85 3.66
2018-04-04 11.1 11.5 11.1 11.3 13,467 23.54 3.61
2018-04-03 11.35 11.6 11.2 11.25 14,239 23.44 3.59
2018-04-02 11.6 11.6 11.25 11.3 13,049 23.54 3.61
2018-03-30 0 0 0 11.65 0 - -
2018-03-29 11.7 11.7 11.5 11.65 12,518 24.27 3.72
2018-03-28 11.45 11.8 11.45 11.7 18,863 24.38 3.73
2018-03-27 11.65 11.65 11.45 11.45 10,720 23.85 3.66
2018-03-26 11.55 11.7 11.35 11.65 14,419 24.27 3.72
2018-03-23 11.65 11.75 11.28 11.4 32,310 23.75 3.64
2018-03-22 11.85 11.85 11.6 11.8 10,741 24.58 3.77
2018-03-21 11.8 11.85 11.75 11.85 11,085 24.69 3.78
2018-03-20 11.9 11.9 11.8 11.8 26,557 24.58 3.77
2018-03-19 11.85 11.95 11.75 11.8 19,456 24.58 3.77
2018-03-16 11.6 11.85 11.6 11.85 63,218 24.69 3.78
2018-03-15 11.8 11.8 11.55 11.6 17,656 24.17 3.7
2018-03-14 11.95 11.95 11.62 11.8 39,937 24.58 3.77
2018-03-13 11.9 12 11.85 11.9 65,961 24.79 3.8
2018-03-12 11.75 11.95 10.98 11.85 36,850 24.69 3.78
2018-03-09 11.4 11.7 11.35 11.7 16,997 24.38 3.73
2018-03-08 11.35 11.5 11.15 11.4 57,477 23.75 3.64
2018-03-07 11.05 11.5 11.05 11.4 38,543 23.75 3.64
2018-03-06 11.35 11.4 11.1 11.3 18,092 23.54 3.61
2018-03-05 11.2 11.4 11.1 11.4 11,899 23.75 3.64
2018-03-02 11.05 11.3 11.05 11.25 13,015 23.44 3.59
2018-03-01 10.85 11.2 10.8 11.2 205,216 23.33 3.58
2018-02-28 11.15 11.2 10.75 10.8 29,495 22.5 3.45
2018-02-27 11.05 11.2 11.05 11.15 237,466 23.23 3.56
2018-02-26 11.15 11.15 10.85 11.05 14,828 23.02 3.53
2018-02-23 10.95 11.15 10.95 11.1 21,013 23.13 3.54
2018-02-22 11 11 10.75 10.95 35,759 22.81 3.5
2018-02-21 10.85 11.05 10.85 11 3,713 22.92 3.51
2018-02-20 10.9 11 10.75 10.8 13,826 22.5 3.45
2018-02-19 0 0 0 10.95 0 - -
2018-02-16 11 11.15 10.8 10.95 13,999 21.86 3.5
2018-02-15 10.9 11.1 10.9 11.05 12,940 22.06 3.53
2018-02-14 10.9 11 10.8 10.85 24,081 21.66 3.46
2018-02-13 11 11.05 10.9 10.9 7,435 21.76 3.48
Get more Data

Bank of Commerce Stock History Chart

View BOCH PE ratio, PS ratio stocks charts and compare with peers.
BOCH Chart
Note: Compare Bank of Commerce stock price history with the index and industry peers.

Bank of Commerce Stock Price History: Past 5 years

Max Stock Price12.25Dec 01,2017
Min Stock Price4.87Jun 24,2013
Avg Stock Price7.61

Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio30Jan 05,2017
Min PE Ratio9.03Feb 11,2016
Avg PE Ratio15.6

Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio4.03Dec 01,2017
Min PS Ratio1.46Jun 24,2013
Avg PS Ratio2.42

BOCH Industry Peers

Company Price Change (%)
First Financial Northwest (FFNW)19.90.26 (1.29%)
Malaga Financial (MLGF)30.650.05 (0.16%)
Heritage Commerce (HTBK)17.570.12 (0.69%)
American River (AMRB)15.790.21 (1.31%)
Central Valley Comm. Bancorp (CVCY)21.80.14 (0.65%)
Valley Commerce (VCBP)210.55 (2.69%)
Sierra Bancorp (BSRR)29.230.24 (0.83%)

Bank of Commerce share price history helps an investor analyze a company's history and do Bank of Commerce stock analysis . Bank of Commerce stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BOCH stock closed at $11.95 and traded with a volume of 14,282 on the last trading day. Bank of Commerce historical P/S ratio was at a high of 4.03 on Dec 01, 2017 and a low of 1.46 on Jun 24, 2013.