Skip to main content

Bay Commercial Bk CA (NQ: BCML )

19.25 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.66 22.08 21.54 21.83 69,280 +0.15(+0.71%)
Dec 30, 2019 22.02 22.17 21.40 21.67 21,055 -0.30(-1.35%)
Dec 27, 2019 22.11 22.11 21.61 21.97 20,836 -0.03(-0.13%)
Dec 26, 2019 21.69 22.15 21.53 22.00 45,304 +0.35(+1.60%)
Dec 24, 2019 21.38 21.66 21.24 21.65 230,969 +0.26(+1.21%)
Dec 23, 2019 21.41 21.42 20.97 21.40 33,583 +0.00(+0.00%)
Dec 20, 2019 21.39 21.41 21.08 21.40 292,332 +0.05(+0.22%)
Dec 19, 2019 20.94 21.60 20.87 21.35 55,182 +0.24(+1.14%)
Dec 18, 2019 20.89 21.43 20.89 21.11 32,700 -0.10(-0.45%)
Dec 17, 2019 21.40 21.52 21.11 21.20 19,939 -0.07(-0.32%)
Dec 16, 2019 21.59 21.60 21.08 21.27 33,815 -0.32(-1.47%)
Dec 13, 2019 21.39 21.59 21.15 21.59 12,814 +0.24(+1.12%)
Dec 12, 2019 21.33 21.53 21.33 21.35 26,147 -0.09(-0.40%)
Dec 11, 2019 21.27 21.43 20.15 21.43 48,447 +0.26(+1.22%)
Dec 10, 2019 21.30 21.57 21.02 21.17 42,615 +0.00(+0.00%)
Dec 09, 2019 21.46 21.53 21.03 21.17 18,832 -0.36(-1.69%)
Dec 06, 2019 21.13 21.62 21.02 21.54 28,545 +0.40(+1.91%)
Dec 05, 2019 21.12 21.36 21.01 21.14 46,996 +0.03(+0.14%)
Dec 04, 2019 21.33 21.49 20.90 21.11 14,175 -0.03(-0.14%)
Dec 03, 2019 20.88 21.57 20.88 21.14 10,132 -0.01(-0.05%)
Dec 02, 2019 21.14 21.30 20.83 21.15 19,004 +0.07(+0.32%)
Nov 29, 2019 21.23 21.67 20.98 21.08 13,126 -0.39(-1.83%)
Nov 27, 2019 21.19 21.57 21.16 21.47 10,209 +0.16(+0.77%)
Nov 26, 2019 21.39 21.58 21.18 21.31 11,787 -0.04(-0.18%)
Nov 25, 2019 21.38 21.60 21.08 21.35 33,603 +0.06(+0.27%)
Nov 22, 2019 21.32 21.45 21.08 21.29 12,918 +0.04(+0.18%)
Nov 21, 2019 21.12 21.52 21.01 21.25 22,990 +0.24(+1.14%)
Nov 20, 2019 21.22 21.59 20.94 21.01 28,281 -0.29(-1.35%)
Nov 19, 2019 21.27 21.59 20.71 21.30 22,883 -0.13(-0.63%)
Nov 18, 2019 21.34 21.59 21.16 21.43 14,949 +0.05(+0.22%)
Nov 15, 2019 21.62 21.81 21.13 21.39 23,232 -0.08(-0.36%)
Nov 14, 2019 21.28 21.59 21.03 21.46 23,285 +0.16(+0.77%)
Nov 13, 2019 21.09 21.45 21.02 21.30 42,626 +0.11(+0.50%)
Nov 12, 2019 21.39 21.50 21.07 21.19 112,576 -0.17(-0.81%)
Nov 11, 2019 21.18 21.60 21.06 21.37 75,379 +0.07(+0.32%)
Nov 08, 2019 20.90 21.31 20.90 21.30 96,680 +0.33(+1.56%)
Nov 07, 2019 21.17 21.17 20.83 20.97 57,404 -0.03(-0.14%)
Nov 06, 2019 20.91 21.10 20.37 21.00 25,082 +0.07(+0.32%)
Nov 05, 2019 21.23 21.85 20.56 20.93 57,156 -0.36(-1.67%)
Nov 04, 2019 20.91 21.34 20.59 21.29 142,064 +0.50(+2.40%)
Nov 01, 2019 20.30 20.85 20.30 20.79 16,460 +0.50(+2.46%)
Oct 31, 2019 20.14 20.35 19.73 20.29 64,214 -0.01(-0.05%)
Oct 30, 2019 20.10 20.30 19.87 20.30 12,141 +0.15(+0.76%)
Oct 29, 2019 20.46 20.93 19.70 20.15 35,590 -0.74(-3.54%)
Oct 28, 2019 20.58 20.89 20.26 20.89 11,166 +0.23(+1.12%)
Oct 25, 2019 20.88 21.05 20.32 20.66 30,420 -0.35(-1.65%)
Oct 24, 2019 20.71 21.12 20.24 21.00 34,090 -0.01(-0.05%)
Oct 23, 2019 21.29 21.29 20.83 21.01 66,986 -0.33(-1.53%)
Oct 22, 2019 21.55 21.55 20.22 21.34 2,984 -0.24(-1.11%)
Oct 21, 2019 21.34 21.58 21.29 21.58 13,035 +0.29(+1.35%)
Oct 18, 2019 21.13 21.52 20.69 21.29 51,673 +0.00(+0.00%)
Oct 17, 2019 20.94 21.31 20.94 21.29 10,849 -0.13(-0.63%)
Oct 16, 2019 21.53 21.53 21.37 21.42 4,620 -0.15(-0.71%)
Oct 15, 2019 21.42 21.77 21.42 21.58 4,400 +0.12(+0.58%)
Oct 14, 2019 21.28 21.45 21.16 21.45 2,801 +0.04(+0.18%)
Oct 11, 2019 21.07 21.79 21.07 21.41 58,653 +0.49(+2.34%)
Oct 10, 2019 20.54 21.14 20.43 20.93 10,812 +0.35(+1.68%)
Oct 09, 2019 20.35 20.73 20.23 20.58 15,407 +0.41(+2.05%)
Oct 08, 2019 20.71 21.27 20.17 20.17 16,765 -0.62(-3.00%)
Oct 07, 2019 21.32 21.32 20.64 20.79 11,500 -0.45(-2.12%)
Oct 04, 2019 21.42 21.42 20.97 21.24 15,418 -0.29(-1.34%)
Oct 03, 2019 21.35 21.59 21.00 21.53 15,561 +0.24(+1.13%)
Oct 02, 2019 21.20 21.45 20.97 21.29 17,478 +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.