Bay Commercial Bk CA (NQ: BCML )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.22	21.41	20.20	20.20	13,879	-1.05(-4.94%)
Jan 30, 2024	21.38	21.78	20.90	21.25	7,834	-0.29(-1.33%)
Jan 29, 2024	21.37	21.54	20.87	21.54	12,345	+0.37(+1.73%)
Jan 26, 2024	21.47	21.47	20.92	21.17	5,081	-0.01(-0.05%)
Jan 25, 2024	21.44	21.99	20.07	21.18	14,446	+0.05(+0.23%)
Jan 24, 2024	21.02	21.27	20.72	21.13	13,918	+0.34(+1.62%)
Jan 23, 2024	22.05	22.05	20.67	20.80	22,216	-1.09(-4.98%)
Jan 22, 2024	21.76	21.98	21.68	21.89	10,235	+0.67(+3.17%)
Jan 19, 2024	21.12	21.21	20.80	21.21	15,939	+0.18(+0.85%)
Jan 18, 2024	21.15	21.43	21.04	21.04	6,784	-0.12(-0.56%)
Jan 17, 2024	21.09	21.71	20.99	21.15	8,365	-0.23(-1.06%)
Jan 16, 2024	21.55	22.07	21.24	21.38	22,619	-0.28(-1.28%)
Jan 12, 2024	21.79	22.15	21.29	21.66	13,040	+0.07(+0.32%)
Jan 11, 2024	22.39	22.39	21.39	21.59	16,550	-0.21(-0.95%)
Jan 10, 2024	21.88	22.05	21.29	21.80	26,151	-0.08(-0.36%)
Jan 09, 2024	22.21	22.30	21.66	21.88	12,315	-0.60(-2.69%)
Jan 08, 2024	22.00	22.65	21.09	22.48	27,640	+0.26(+1.16%)
Jan 05, 2024	22.56	23.14	21.98	22.22	41,250	-0.56(-2.48%)
Jan 04, 2024	22.56	23.11	22.41	22.79	15,760	+0.34(+1.50%)
Jan 03, 2024	22.96	23.31	22.35	22.45	28,281	-0.61(-2.66%)
Jan 02, 2024	23.20	23.55	22.87	23.07	21,073	-0.29(-1.23%)
Dec 29, 2023	23.57	24.06	23.35	23.35	15,655	-0.20(-0.84%)
Dec 28, 2023	23.28	23.60	22.77	23.55	35,940	+0.04(+0.17%)
Dec 27, 2023	23.50	23.51	23.33	23.51	18,870	+0.00(+0.00%)
Dec 26, 2023	23.39	23.55	23.09	23.51	14,218	+0.29(+1.24%)
Dec 22, 2023	23.09	23.77	23.09	23.22	37,594	+0.21(+0.90%)
Dec 21, 2023	23.14	23.61	21.88	23.02	55,608	+0.08(+0.35%)
Dec 20, 2023	23.11	23.56	22.77	22.94	56,640	-0.23(-0.98%)
Dec 19, 2023	22.57	23.26	22.37	23.16	91,142	+0.61(+2.72%)
Dec 18, 2023	22.77	22.77	22.29	22.55	25,939	-0.22(-0.96%)
Dec 15, 2023	22.67	22.79	22.37	22.77	92,196	+0.30(+1.32%)
Dec 14, 2023	22.56	22.67	22.32	22.47	36,503	+0.37(+1.66%)
Dec 13, 2023	21.70	22.40	21.41	22.11	26,770	+0.97(+4.59%)
Dec 12, 2023	21.45	21.45	21.11	21.13	13,801	-0.20(-0.92%)
Dec 11, 2023	21.43	21.55	21.13	21.33	21,448	-0.20(-0.92%)
Dec 08, 2023	21.38	21.62	21.36	21.53	18,184	-0.08(-0.37%)
Dec 07, 2023	21.31	21.61	21.04	21.61	16,765	+0.61(+2.91%)
Dec 06, 2023	21.25	21.45	20.97	21.00	13,329	+0.04(+0.19%)
Dec 05, 2023	21.73	21.73	20.96	20.96	38,775	-0.86(-3.93%)
Dec 04, 2023	21.29	21.82	21.10	21.81	41,702	+0.59(+2.79%)
Dec 01, 2023	20.81	21.29	20.54	21.22	26,933	+0.63(+3.06%)
Nov 30, 2023	20.54	20.82	20.39	20.59	13,793	-0.12(-0.57%)
Nov 29, 2023	20.51	20.94	20.28	20.71	12,432	+0.46(+2.29%)
Nov 28, 2023	20.35	20.58	20.10	20.25	12,484	-0.10(-0.48%)
Nov 27, 2023	20.81	20.82	20.25	20.35	19,235	-0.52(-2.50%)
Nov 24, 2023	20.58	20.88	20.53	20.87	5,380	+0.29(+1.39%)
Nov 22, 2023	20.52	20.58	20.31	20.58	5,800	+0.12(+0.58%)
Nov 21, 2023	20.71	20.82	20.41	20.46	14,328	-0.39(-1.89%)
Nov 20, 2023	21.17	21.17	20.62	20.86	13,760	-0.21(-0.98%)
Nov 17, 2023	21.05	21.16	20.95	21.07	21,521	+0.24(+1.13%)
Nov 16, 2023	20.84	21.02	20.71	20.83	9,380	+0.05(+0.24%)
Nov 15, 2023	20.73	20.83	20.51	20.78	26,781	-0.11(-0.52%)
Nov 14, 2023	20.48	20.89	20.23	20.89	54,575	+0.96(+4.80%)
Nov 13, 2023	19.85	20.10	19.85	19.93	14,697	-0.15(-0.74%)
Nov 10, 2023	20.35	20.35	19.92	20.08	15,981	+0.06(+0.30%)
Nov 09, 2023	20.28	20.29	20.01	20.02	10,556	-0.26(-1.26%)
Nov 08, 2023	20.40	20.40	19.93	20.28	13,816	-0.20(-0.96%)
Nov 07, 2023	20.69	21.09	20.40	20.47	20,248	-0.13(-0.62%)
Nov 06, 2023	20.34	20.60	20.02	20.60	28,494	+0.22(+1.06%)
Nov 03, 2023	20.26	20.67	20.21	20.39	16,309	+0.22(+1.07%)
Nov 02, 2023	19.91	20.31	19.91	20.17	20,273	+0.37(+1.89%)

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.