Skip to main content

Bay Commercial Bk CA (NQ: BCML )

20.75 +0.05 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.36 22.55 22.06 22.39 54,431 +0.00(+0.00%)
May 27, 2022 21.98 22.52 21.98 22.39 51,572 +0.55(+2.52%)
May 26, 2022 21.55 22.13 21.33 21.84 71,941 +0.42(+1.94%)
May 25, 2022 21.16 21.60 21.12 21.42 64,262 +0.35(+1.65%)
May 24, 2022 21.38 21.38 20.76 21.08 92,492 -0.38(-1.76%)
May 23, 2022 20.92 21.67 20.91 21.45 76,766 +0.66(+3.16%)
May 20, 2022 20.97 21.16 20.49 20.80 81,577 -0.15(-0.74%)
May 19, 2022 21.38 21.51 20.95 20.95 46,428 -0.64(-2.95%)
May 18, 2022 22.01 22.08 21.50 21.59 53,836 -0.44(-2.02%)
May 17, 2022 21.36 22.08 21.36 22.03 124,984 +0.89(+4.20%)
May 16, 2022 20.95 21.14 20.81 21.14 129,711 +0.01(+0.05%)
May 13, 2022 20.76 21.18 20.75 21.13 83,259 +0.39(+1.86%)
May 12, 2022 20.68 20.78 20.49 20.75 96,073 +0.07(+0.33%)
May 11, 2022 20.31 20.78 20.19 20.68 182,921 +0.49(+2.44%)
May 10, 2022 20.94 21.11 20.09 20.19 118,663 -0.76(-3.64%)
May 09, 2022 21.34 21.34 20.75 20.95 103,997 -0.57(-2.65%)
May 06, 2022 21.52 21.71 21.37 21.52 97,349 -0.13(-0.58%)
May 05, 2022 21.76 21.82 21.59 21.65 141,379 -0.14(-0.66%)
May 04, 2022 21.77 21.82 21.51 21.79 125,170 -0.02(-0.09%)
May 03, 2022 21.62 21.83 21.46 21.81 74,636 +0.30(+1.39%)
May 02, 2022 21.96 22.05 21.33 21.51 135,080 -0.38(-1.72%)
Apr 29, 2022 22.23 22.23 21.60 21.89 102,300 -0.42(-1.86%)
Apr 28, 2022 22.36 22.43 22.06 22.30 109,085 +0.06(+0.26%)
Apr 27, 2022 22.05 22.25 21.91 22.25 69,890 +0.26(+1.19%)
Apr 26, 2022 22.47 22.56 21.75 21.98 104,788 -0.52(-2.32%)
Apr 25, 2022 22.15 22.60 21.99 22.51 120,892 +0.29(+1.31%)
Apr 22, 2022 22.01 22.23 22.00 22.22 185,523 +0.32(+1.46%)
Apr 21, 2022 21.89 22.16 21.87 21.90 75,948 +0.01(+0.04%)
Apr 20, 2022 21.66 21.89 21.66 21.89 60,843 +0.37(+1.71%)
Apr 19, 2022 20.75 21.53 20.75 21.52 110,110 +0.82(+3.97%)
Apr 18, 2022 20.96 21.04 20.60 20.70 105,604 -0.26(-1.25%)
Apr 14, 2022 20.93 21.07 20.83 20.96 52,880 +0.04(+0.18%)
Apr 13, 2022 20.78 21.02 20.72 20.92 62,560 +0.04(+0.18%)
Apr 12, 2022 20.84 21.12 20.82 20.88 86,406 -0.02(-0.09%)
Apr 11, 2022 20.80 21.11 20.80 20.90 54,378 -0.02(-0.09%)
Apr 08, 2022 20.78 20.97 20.71 20.92 47,597 +0.15(+0.74%)
Apr 07, 2022 20.68 20.95 20.54 20.77 46,871 -0.06(-0.28%)
Apr 06, 2022 20.96 21.13 20.82 20.83 59,546 -0.23(-1.10%)
Apr 05, 2022 21.21 21.21 20.95 21.06 75,203 -0.06(-0.27%)
Apr 04, 2022 21.20 21.24 21.06 21.12 74,739 -0.01(-0.05%)
Apr 01, 2022 21.04 21.36 21.04 21.12 138,265 +0.09(+0.41%)
Mar 31, 2022 22.73 22.73 21.03 21.04 42,315 -0.19(-0.91%)
Mar 30, 2022 21.55 21.55 21.09 21.23 19,701 -0.25(-1.17%)
Mar 29, 2022 21.66 21.70 21.48 21.48 27,877 -0.11(-0.49%)
Mar 28, 2022 21.50 21.81 21.49 21.59 27,499 +0.00(+0.00%)
Mar 25, 2022 21.53 21.80 21.49 21.59 46,255 +0.14(+0.68%)
Mar 24, 2022 21.45 21.56 21.27 21.44 57,193 -0.01(-0.05%)
Mar 23, 2022 21.54 21.54 21.44 21.45 28,881 -0.11(-0.49%)
Mar 22, 2022 21.53 21.72 21.52 21.56 71,698 +0.08(+0.36%)
Mar 21, 2022 21.38 21.54 21.38 21.48 85,717 +0.12(+0.54%)
Mar 18, 2022 21.48 21.55 21.14 21.37 159,636 -0.16(-0.76%)
Mar 17, 2022 21.54 21.69 21.42 21.53 97,707 -0.09(-0.40%)
Mar 16, 2022 21.56 21.62 21.40 21.62 78,933 +0.22(+1.04%)
Mar 15, 2022 21.50 21.55 21.28 21.40 43,942 -0.07(-0.32%)
Mar 14, 2022 21.60 21.68 21.37 21.46 36,517 -0.08(-0.36%)
Mar 11, 2022 21.55 21.60 21.40 21.54 46,285 +0.06(+0.27%)
Mar 10, 2022 20.85 21.53 20.85 21.48 44,889 +0.44(+2.11%)
Mar 09, 2022 21.39 21.45 21.02 21.04 26,665 -0.03(-0.14%)
Mar 08, 2022 21.02 21.48 20.97 21.07 36,026 +0.00(+0.00%)
Mar 07, 2022 21.54 21.67 20.97 21.07 59,005 -0.58(-2.67%)
Mar 04, 2022 21.41 21.66 21.21 21.65 50,873 +0.06(+0.27%)
Mar 03, 2022 21.59 21.61 21.45 21.59 53,261 +0.13(+0.58%)
Mar 02, 2022 21.44 21.69 21.44 21.46 31,840 +0.03(+0.13%)
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.