Bay Community Bancorp (PK) (CBOBA)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.78125 | 12.8 | 12.91 | 12.8 | 6150 | 12.89284582 | CS |
| 4 | -0.1725 | -1.31956397017 | 13.0725 | 13.0725 | 12.8 | 13427 | 12.91958536 | CS |
| 12 | 5.65 | 77.9310344828 | 7.25 | 13.25 | 6.32 | 11787 | 11.80525949 | CS |
| 26 | 5.3 | 69.7368421053 | 7.6 | 13.25 | 6.32 | 11044 | 9.87171632 | CS |
| 52 | 4.85 | 60.248447205 | 8.05 | 13.25 | 6.32 | 10107 | 8.82820771 | CS |
| 156 | 5.26 | 68.8481675393 | 7.64 | 13.25 | 6.32 | 9093 | 8.68604699 | CS |
| 260 | 7.24 | 127.915194346 | 5.66 | 13.25 | 5.66 | 8733 | 8.54522906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437280 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1719350880 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 201 |
| 1719264540 | 12.9 | 0.05 | 0.39 | 12.87 | 12.91 | 12.87 | 17100 |
| 1719005220 | 12.85 | -0.03 | -0.23 | 12.85 | 12.85 | 12.85 | 1000 |
| 1718918640 | 12.88 | 0.08 | 0.63 | 12.8 | 12.88 | 12.8 | 6300 |
| 1718746140 | 12.8 | -0.09 | -0.70 | 12.86 | 12.91 | 12.8 | 22026 |
| 1718659500 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1718400300 | 12.89 | 0.01 | 0.08 | 12.88 | 12.9 | 12.86 | 18900 |
| 1718314140 | 12.88 | -0.04 | -0.31 | 12.92 | 12.92 | 12.88 | 19361 |
| 1718227380 | 12.92 | -0.01 | -0.08 | 12.93 | 12.93 | 12.92 | 5875 |
| 1718141340 | 12.93 | 0.03 | 0.23 | 12.91 | 12.95 | 12.91 | 17500 |
| 1718054880 | 12.9 | -0.04 | -0.31 | 12.94 | 12.95 | 12.9 | 29857 |
| 1717795800 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1717709400 | 12.94 | 0 | 0.00 | 12.95 | 12.97 | 12.94 | 2806 |
| 1717622460 | 12.94 | -0.01 | -0.08 | 12.95 | 12.95 | 12.94 | 7701 |
| 1717536360 | 12.95 | -0.05 | -0.38 | 12.99 | 12.99 | 12.94 | 33901 |
| 1717450140 | 13 | -0.04 | -0.31 | 13.06 | 13.06 | 13 | 4650 |
| 1717190940 | 13.04 | -0.01 | -0.08 | 13.01 | 13.05 | 13 | 20894 |
| 1717104540 | 13.05 | 0 | 0.00 | 13.0725 | 13.0725 | 13.05 | 6763 |
| 1717018140 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1716931740 | 13.05 | -0.05 | -0.38 | 13.05 | 13.05 | 13.05 | 28105 |
| 1716585840 | 13.1 | 0.04 | 0.31 | 13.06 | 13.1 | 13.05 | 19884 |
| 1716499740 | 13.06 | 0 | 0.00 | 13.1 | 13.1 | 13.05 | 2540 |
| 1716412800 | 13.06 | -0.04 | -0.31 | 13.1 | 13.15 | 13.06 | 86321 |
| 1716326940 | 13.1 | 5.3 | 67.95 | 12.26 | 13.25 | 12.26 | 108182 |
| 1716240180 | 7.8 | 0.15 | 1.96 | 7.9 | 7.9 | 7.8 | 3100 |
| 1715981340 | 7.65 | -0.15 | -1.92 | 7.8 | 7.9 | 7.65 | 6180 |
| 1715894940 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 100 |
| 1715808000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715721600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715635200 | 7.8 | -0.05 | -0.64 | 7.25 | 7.83 | 7.25 | 6600 |
| 1715376000 | 7.85 | 0 | 0.00 | 7.85 | 7.9 | 7.85 | 6704 |
| 1715289720 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.81 | 1000 |
| 1715203200 | 7.75 | -0.25 | -3.13 | 7.59 | 7.75 | 7.55 | 1200 |
| 1715117340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715030940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1714771740 | 8 | 0.4 | 5.26 | 7.71 | 8 | 7.71 | 2675 |
| 1714685340 | 7.6 | 0.39 | 5.41 | 7.21 | 7.6 | 7.21 | 2026 |
| 1714598400 | 7.21 | 0.39 | 5.72 | 6.975 | 7.21 | 6.975 | 3625 |
| 1714512600 | 6.82 | -0.33 | -4.62 | 6.82 | 6.82 | 6.82 | 125 |
| 1714425720 | 7.15 | 0.45 | 6.72 | 6.8 | 7.15 | 6.775 | 11700 |
| 1714166580 | 6.7 | 0.05 | 0.75 | 6.71 | 6.75 | 6.32 | 21020 |
| 1714080300 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.65 | 10944 |
| 1713994020 | 6.76 | -0.09 | -1.31 | 6.85 | 6.85 | 6.76 | 2600 |
| 1713907740 | 6.85 | -0.15 | -2.14 | 7 | 7 | 6.85 | 11900 |
| 1713821340 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 6000 |
| 1713561900 | 6.9 | -0.1 | -1.43 | 6.975 | 6.975 | 6.9 | 500 |
| 1713475500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 500 |
| 1713389100 | 7 | 0.04 | 0.57 | 6.95 | 7 | 6.9 | 3602 |
| 1713302940 | 6.96 | -0.14 | -1.97 | 7.01 | 7.01 | 6.91 | 4591 |
| 1713216000 | 7.1 | 0.04 | 0.57 | 7.1 | 7.1 | 7.1 | 500 |
| 1712957160 | 7.06 | -0.01 | -0.19 | 7.06 | 7.06 | 7.06 | 200 |
| 1712870760 | 7.0733 | -0.11 | -1.49 | 7.15 | 7.15 | 7.06 | 5400 |
| 1712784000 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1712697600 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1712611200 | 7.18 | -0.02 | -0.28 | 7.18 | 7.18 | 7.18 | 600 |
| 1712352000 | 7.2 | 0.1 | 1.41 | 7.2 | 7.2 | 7.2 | 500 |
| 1712265780 | 7.1 | 0.04 | 0.57 | 7.1 | 7.1 | 7.1 | 100 |
| 1712179500 | 7.06 | -0.22 | -2.97 | 7.25 | 7.25 | 7.06 | 3691 |
| 1712092980 | 7.276 | -0.07 | -1.01 | 7.315 | 7.315 | 7.276 | 300 |
| 1712006400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1711660800 | 7.35 | -0.03 | -0.41 | 7.35 | 7.35 | 7.35 | 250 |
| 1711574580 | 7.38 | 0.09 | 1.23 | 7.27 | 7.38 | 7.185 | 7550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
