Bay Community Bancorp (CBOBA)
OTCMKTS
· Delayed Price · Currency is USD
13.75
-0.01 (-0.07%)
Inactive · Last trade price
on Oct 30, 2024
Bay Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 13.85 | 13.97 | 13.85 | 13.95 | 13.95 | 1.45% | 38,303 |
| Oct 31, 2024 | 13.74 | 13.75 | 13.74 | 13.75 | 13.75 | - | 11,178 |
| Oct 30, 2024 | 13.76 | 13.76 | 13.75 | 13.75 | 13.75 | -0.07% | 2,600 |
| Oct 29, 2024 | 13.80 | 13.80 | 13.75 | 13.76 | 13.76 | -0.29% | 10,953 |
| Oct 28, 2024 | 13.82 | 13.82 | 13.80 | 13.80 | 13.80 | -0.14% | 685 |
| Oct 25, 2024 | 13.84 | 13.85 | 13.80 | 13.82 | 13.82 | -0.14% | 7,385 |
| Oct 24, 2024 | 13.72 | 13.85 | 13.70 | 13.84 | 13.84 | 0.65% | 9,235 |
| Oct 23, 2024 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 12,915 |
| Oct 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 332 |
| Oct 21, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 33 |
| Oct 18, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.22% | 168 |
| Oct 17, 2024 | 13.68 | 13.73 | 13.68 | 13.73 | 13.73 | 0.85% | 300 |
| Oct 16, 2024 | 13.60 | 13.62 | 13.60 | 13.61 | 13.61 | 0.10% | 2,568 |
| Oct 15, 2024 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - | 2,950 |
| Oct 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 614 |
| Oct 11, 2024 | 13.60 | 13.62 | 13.60 | 13.60 | 13.60 | 0.74% | 600 |
| Oct 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 9, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 8, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 7, 2024 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 1.50% | 5,460 |
| Oct 4, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 3, 2024 | 13.40 | 13.42 | 13.30 | 13.30 | 13.30 | -1.12% | 2,100 |
| Oct 2, 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | - | 8,541 |
| Oct 1, 2024 | 13.45 | 13.54 | 13.45 | 13.45 | 13.45 | - | 10,617 |
| Sep 30, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Sep 27, 2024 | 13.54 | 13.54 | 13.40 | 13.45 | 13.45 | 0.37% | 19,313 |
| Sep 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 1,500 |
| Sep 25, 2024 | 13.40 | 13.40 | 13.30 | 13.35 | 13.35 | -0.37% | 8,709 |
| Sep 24, 2024 | 13.40 | 13.40 | 13.38 | 13.40 | 13.40 | 0.37% | 11,093 |
| Sep 23, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Sep 20, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Sep 19, 2024 | 13.30 | 13.35 | 13.29 | 13.35 | 13.35 | 0.45% | 16,700 |
| Sep 18, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Sep 17, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 98 |
| Sep 16, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% | 214 |
| Sep 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% | 1,200 |
| Sep 12, 2024 | 13.35 | 13.35 | 13.29 | 13.29 | 13.29 | 0.30% | 5,000 |
| Sep 11, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Sep 10, 2024 | 13.25 | 13.25 | 13.24 | 13.25 | 13.25 | - | 3,022 |
| Sep 9, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 300 |
| Sep 6, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Sep 5, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.08% | 593 |
| Sep 4, 2024 | 13.19 | 13.19 | 13.16 | 13.16 | 13.16 | -0.30% | 700 |
| Sep 3, 2024 | 13.23 | 13.23 | 13.20 | 13.20 | 13.20 | - | 200 |
| Aug 30, 2024 | 13.25 | 13.25 | 13.16 | 13.20 | 13.20 | 0.23% | 24,368 |
| Aug 29, 2024 | 13.20 | 13.20 | 13.17 | 13.17 | 13.17 | -0.23% | 2,457 |
| Aug 28, 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.38% | 1,720 |
| Aug 27, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.30% | 600 |
| Aug 26, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% | 100 |
| Aug 23, 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.38% | 16,400 |
| Aug 22, 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.10 | 0.77% | 6,000 |
| Aug 21, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - | 500 |
| Aug 20, 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.00 | -0.08% | 600 |
| Aug 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.01 | - | - |
| Aug 16, 2024 | 13.00 | 13.06 | 13.00 | 13.06 | 13.01 | 0.46% | 2,011 |
| Aug 15, 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 12.95 | - | 1,030 |
| Aug 14, 2024 | 12.93 | 13.00 | 12.93 | 13.00 | 12.95 | 1.17% | 15,931 |
| Aug 13, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.80 | - | - |
| Aug 12, 2024 | 12.86 | 12.90 | 12.85 | 12.85 | 12.80 | 0.47% | 6,665 |
| Aug 9, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.74 | - | - |
| Aug 8, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.74 | - | - |
| Aug 7, 2024 | 12.81 | 12.81 | 12.79 | 12.79 | 12.74 | -0.16% | 3,400 |
| Aug 6, 2024 | 12.80 | 12.81 | 12.80 | 12.81 | 12.76 | 0.16% | 900 |
| Aug 5, 2024 | 12.87 | 12.87 | 12.79 | 12.79 | 12.74 | -0.62% | 4,026 |
| Aug 2, 2024 | 12.89 | 12.89 | 12.87 | 12.87 | 12.82 | -0.23% | 2,300 |
| Aug 1, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | 4,919 |
| Jul 31, 2024 | 12.90 | 12.93 | 12.90 | 12.90 | 12.85 | - | 38,300 |
| Jul 30, 2024 | 12.91 | 12.91 | 12.90 | 12.90 | 12.85 | - | 17,094 |
| Jul 29, 2024 | 12.92 | 12.92 | 12.90 | 12.90 | 12.85 | -0.08% | 11,400 |
| Jul 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.86 | - | 20 |
| Jul 25, 2024 | 12.93 | 12.93 | 12.91 | 12.91 | 12.86 | 0.08% | 1,600 |
| Jul 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | - |
| Jul 23, 2024 | 12.91 | 12.91 | 12.90 | 12.90 | 12.85 | - | 75,000 |
| Jul 22, 2024 | 12.90 | 12.91 | 12.90 | 12.90 | 12.85 | - | 28,300 |
| Jul 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | 0.62% | 100 |
| Jul 18, 2024 | 12.86 | 12.86 | 12.82 | 12.82 | 12.77 | -0.31% | 5,805 |
| Jul 17, 2024 | 12.90 | 12.90 | 12.85 | 12.86 | 12.81 | -0.31% | 9,000 |
| Jul 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | 3,500 |
| Jul 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | 0.23% | 4,000 |
| Jul 12, 2024 | 12.88 | 12.88 | 12.87 | 12.87 | 12.82 | -0.23% | 1,000 |
| Jul 11, 2024 | 12.91 | 12.91 | 12.90 | 12.90 | 12.85 | - | 28,179 |
| Jul 10, 2024 | 12.96 | 12.96 | 12.87 | 12.90 | 12.85 | 0.16% | 25,106 |
| Jul 9, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | - | - |
| Jul 8, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | - | - |
| Jul 5, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | - | 905 |
| Jul 3, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | -0.16% | 350 |
| Jul 2, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | 805 |
| Jul 1, 2024 | 12.90 | 12.90 | 12.88 | 12.90 | 12.85 | 0.39% | 10,200 |
| Jun 28, 2024 | 12.90 | 12.90 | 12.85 | 12.85 | 12.80 | -0.39% | 5,516 |
| Jun 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | 845 |
| Jun 26, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | - |
| Jun 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - | 201 |
| Jun 24, 2024 | 12.87 | 12.91 | 12.87 | 12.90 | 12.85 | 0.39% | 17,100 |
| Jun 21, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.80 | -0.23% | 1,000 |
| Jun 20, 2024 | 12.80 | 12.88 | 12.80 | 12.88 | 12.83 | 0.63% | 6,200 |
| Jun 18, 2024 | 12.86 | 12.91 | 12.80 | 12.80 | 12.75 | -0.70% | 22,026 |
| Jun 17, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.84 | - | - |
| Jun 14, 2024 | 12.88 | 12.90 | 12.86 | 12.89 | 12.84 | 0.08% | 18,900 |
| Jun 13, 2024 | 12.92 | 12.92 | 12.88 | 12.88 | 12.83 | -0.31% | 19,361 |
| Jun 12, 2024 | 12.93 | 12.93 | 12.92 | 12.92 | 12.87 | -0.08% | 5,875 |