Skip to main content

Bay Commercial Bk CA (NQ: BCML )

19.28 -0.20 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.65 22.06 21.53 21.81 69,325 +0.15(+0.71%)
Dec 30, 2019 22.00 22.16 21.38 21.66 21,068 -0.30(-1.35%)
Dec 27, 2019 22.09 22.09 21.59 21.96 20,849 -0.03(-0.13%)
Dec 26, 2019 21.68 22.14 21.52 21.99 45,333 +0.35(+1.60%)
Dec 24, 2019 21.36 21.65 21.23 21.64 231,121 +0.26(+1.21%)
Dec 23, 2019 21.39 21.41 20.96 21.38 33,605 +0.00(+0.00%)
Dec 20, 2019 21.37 21.39 21.06 21.38 292,524 +0.05(+0.22%)
Dec 19, 2019 20.93 21.58 20.85 21.33 55,218 +0.24(+1.14%)
Dec 18, 2019 20.87 21.42 20.87 21.09 32,721 -0.10(-0.45%)
Dec 17, 2019 21.38 21.51 21.09 21.19 19,952 -0.07(-0.32%)
Dec 16, 2019 21.57 21.58 21.06 21.26 33,837 -0.32(-1.47%)
Dec 13, 2019 21.37 21.57 21.14 21.57 12,822 +0.24(+1.12%)
Dec 12, 2019 21.31 21.52 21.31 21.33 26,164 -0.09(-0.40%)
Dec 11, 2019 21.26 21.42 20.13 21.42 48,479 +0.26(+1.22%)
Dec 10, 2019 21.29 21.55 21.01 21.16 42,643 +0.00(+0.00%)
Dec 09, 2019 21.45 21.51 21.02 21.16 18,845 -0.36(-1.69%)
Dec 06, 2019 21.11 21.60 21.01 21.53 28,564 +0.40(+1.91%)
Dec 05, 2019 21.10 21.34 21.00 21.12 47,026 +0.03(+0.14%)
Dec 04, 2019 21.31 21.48 20.88 21.09 14,185 -0.03(-0.14%)
Dec 03, 2019 20.86 21.55 20.86 21.12 10,139 -0.01(-0.05%)
Dec 02, 2019 21.12 21.29 20.82 21.13 19,017 +0.07(+0.32%)
Nov 29, 2019 21.22 21.66 20.97 21.06 13,135 -0.39(-1.83%)
Nov 27, 2019 21.18 21.55 21.14 21.46 10,216 +0.16(+0.77%)
Nov 26, 2019 21.37 21.57 21.17 21.30 11,794 -0.04(-0.18%)
Nov 25, 2019 21.36 21.58 21.06 21.33 33,625 +0.06(+0.27%)
Nov 22, 2019 21.30 21.44 21.06 21.28 12,926 +0.04(+0.18%)
Nov 21, 2019 21.10 21.51 21.00 21.24 23,005 +0.24(+1.14%)
Nov 20, 2019 21.21 21.57 20.92 21.00 28,299 -0.29(-1.35%)
Nov 19, 2019 21.26 21.57 20.70 21.29 22,898 -0.13(-0.63%)
Nov 18, 2019 21.32 21.57 21.14 21.42 14,959 +0.05(+0.22%)
Nov 15, 2019 21.60 21.79 21.12 21.37 23,247 -0.08(-0.36%)
Nov 14, 2019 21.27 21.57 21.02 21.45 23,300 +0.16(+0.77%)
Nov 13, 2019 21.07 21.44 21.01 21.29 42,654 +0.11(+0.50%)
Nov 12, 2019 21.38 21.48 21.06 21.18 112,650 -0.17(-0.81%)
Nov 11, 2019 21.17 21.58 21.05 21.35 75,428 +0.07(+0.32%)
Nov 08, 2019 20.88 21.30 20.88 21.29 96,743 +0.33(+1.56%)
Nov 07, 2019 21.15 21.15 20.82 20.96 57,442 -0.03(-0.14%)
Nov 06, 2019 20.89 21.09 20.36 20.99 25,099 +0.07(+0.32%)
Nov 05, 2019 21.22 21.83 20.55 20.92 57,194 -0.36(-1.67%)
Nov 04, 2019 20.89 21.32 20.58 21.28 142,157 +0.50(+2.40%)
Nov 01, 2019 20.29 20.83 20.29 20.78 16,471 +0.50(+2.46%)
Oct 31, 2019 20.12 20.34 19.72 20.28 64,256 -0.01(-0.05%)
Oct 30, 2019 20.09 20.29 19.86 20.29 12,149 +0.15(+0.76%)
Oct 29, 2019 20.45 20.92 19.68 20.13 35,613 -0.74(-3.54%)
Oct 28, 2019 20.57 20.87 20.25 20.87 11,173 +0.23(+1.12%)
Oct 25, 2019 20.86 21.04 20.31 20.64 30,440 -0.35(-1.65%)
Oct 24, 2019 20.70 21.10 20.23 20.99 34,112 -0.01(-0.05%)
Oct 23, 2019 21.28 21.28 20.82 21.00 67,030 -0.33(-1.53%)
Oct 22, 2019 21.53 21.53 20.21 21.32 2,986 -0.24(-1.11%)
Oct 21, 2019 21.32 21.56 21.28 21.56 13,043 +0.29(+1.35%)
Oct 18, 2019 21.11 21.51 20.67 21.28 51,707 +0.00(+0.00%)
Oct 17, 2019 20.93 21.30 20.93 21.28 10,856 -0.13(-0.63%)
Oct 16, 2019 21.52 21.52 21.35 21.41 4,623 -0.15(-0.71%)
Oct 15, 2019 21.41 21.76 21.41 21.56 4,403 +0.12(+0.58%)
Oct 14, 2019 21.27 21.44 21.14 21.44 2,803 +0.04(+0.18%)
Oct 11, 2019 21.06 21.77 21.06 21.40 58,692 +0.49(+2.34%)
Oct 10, 2019 20.53 21.12 20.41 20.91 10,820 +0.35(+1.68%)
Oct 09, 2019 20.34 20.72 20.22 20.57 15,417 +0.41(+2.05%)
Oct 08, 2019 20.70 21.26 20.15 20.15 16,776 -0.62(-3.00%)
Oct 07, 2019 21.30 21.30 20.62 20.78 11,508 -0.45(-2.12%)
Oct 04, 2019 21.41 21.41 20.96 21.23 15,428 -0.29(-1.34%)
Oct 03, 2019 21.33 21.57 20.99 21.52 15,571 +0.24(+1.13%)
Oct 02, 2019 21.19 21.44 20.96 21.28 17,489 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.