Beach Cities Commercial Bank (BCCB)
OTCMKTS · Delayed Price · Currency is USD
8.45
-0.04 (-0.47%)
At close: Jun 16, 2026
BCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.47% | 453 |
| Jun 15, 2026 | 8.65 | 8.65 | 8.49 | 8.49 | 8.49 | -2.97% | 300 |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.31% | 100 |
| Apr 14, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | -0.50% | 200 |
| Apr 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.84% | 100 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.56% | 100 |
| Apr 7, 2026 | 9.29 | 9.29 | 8.98 | 8.98 | 8.98 | -0.11% | 300 |
| Apr 6, 2026 | 9.88 | 9.88 | 8.99 | 8.99 | 8.99 | -3.23% | 400 |
| Apr 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.34% | 100 |
| Apr 1, 2026 | 9.39 | 9.39 | 8.99 | 8.99 | 8.99 | -2.18% | 300 |
| Mar 31, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.34% | 100 |
| Mar 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 100 |
| Mar 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 100 |
| Mar 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.60% | 201 |
| Mar 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 11.44% | 100 |
| Mar 17, 2026 | 8.95 | 8.95 | 8.01 | 8.01 | 8.01 | -19.82% | 4,849 |
| Mar 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.10% | 1,030 |
| Mar 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 25.44% | 100 |
| Mar 9, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 4.01% | 1,100 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 11.10% | 1,900 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | 3,000 |
| Mar 3, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 1,473 |
| Mar 2, 2026 | 6.74 | 6.74 | 6.68 | 6.74 | 6.74 | - | 553 |
| Feb 27, 2026 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | -1.03% | 261 |
| Feb 25, 2026 | 6.50 | 6.81 | 6.50 | 6.81 | 6.81 | 4.93% | 1,400 |
| Feb 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.56% | 5,238 |
| Feb 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.03% | 100 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.74% | 200 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | - | 2,880 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 200 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,000 |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 1,510 |
| Jan 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.20% | 310 |
| Dec 31, 2025 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | - | 5,849 |
| Dec 26, 2025 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.20% | 3,200 |
| Dec 24, 2025 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | - | 800 |
| Dec 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 300 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 500 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 250 |
| Dec 17, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -2.31% | 1,400 |