Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2008 5.853 6.489 6.489 6.489 589 -0.00(-0.00%)
Oct 28, 2008 5.599 6.489 6.489 6.489 785 +1.02(+18.60%)
Oct 27, 2008 5.833 5.833 4.795 5.471 6,499 -0.13(-2.27%)
Oct 24, 2008 4.983 5.599 4.774 5.599 2,357 -0.10(-1.78%)
Oct 23, 2008 5.395 5.700 5.395 5.700 589 -0.15(-2.61%)
Oct 22, 2008 5.853 5.853 5.853 5.853 0 +0.00(+0.00%)
Oct 21, 2008 5.645 5.853 5.115 5.853 1,571 -0.76(-11.54%)
Oct 20, 2008 5.599 6.617 5.100 6.617 7,466 -0.10(-1.44%)
Oct 17, 2008 5.624 6.713 5.619 6.713 4,344 +0.27(+4.14%)
Oct 16, 2008 5.772 6.447 5.756 6.447 982 -0.27(-4.05%)
Oct 15, 2008 6.489 6.718 6.489 6.718 1,241 -0.02(-0.30%)
Oct 14, 2008 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Oct 13, 2008 6.108 6.744 5.617 6.739 1,286 +0.13(+1.92%)
Oct 10, 2008 5.986 6.612 5.471 6.612 1,571 +0.25(+3.92%)
Oct 09, 2008 6.362 6.726 6.362 6.362 4,145 +0.00(+0.00%)
Oct 08, 2008 6.362 6.362 6.362 6.362 1,225 -0.01(-0.08%)
Oct 07, 2008 6.362 6.617 6.362 6.367 21,735 -0.38(-5.58%)
Oct 06, 2008 6.362 6.744 6.123 6.744 3,536 +0.00(+0.00%)
Oct 03, 2008 6.744 6.744 6.744 6.744 589 +0.00(+0.00%)
Oct 02, 2008 6.744 6.744 6.744 6.744 1,571 +0.00(+0.00%)
Oct 01, 2008 6.744 6.744 6.744 6.744 196 +0.00(+0.00%)
Sep 30, 2008 6.693 6.744 6.693 6.744 2,907 +0.00(+0.00%)
Sep 29, 2008 6.744 6.744 6.744 6.744 2,554 +0.00(+0.00%)
Sep 25, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Sep 24, 2008 6.744 6.744 6.744 6.744 2,161 -0.38(-5.36%)
Sep 22, 2008 7.126 7.126 7.126 7.126 0 -0.24(-3.25%)
Sep 19, 2008 7.126 7.365 7.126 7.365 392 +0.63(+9.29%)
Sep 17, 2008 6.744 6.739 6.739 6.739 2,357 -0.64(-8.69%)
Sep 15, 2008 7.136 7.380 7.380 7.380 3,733 +0.20(+2.84%)
Sep 12, 2008 7.177 7.177 7.177 7.177 196 -0.11(-1.54%)
Sep 11, 2008 7.288 7.288 7.288 7.288 196 +0.07(+0.92%)
Sep 10, 2008 7.355 7.406 7.126 7.222 4,125 +0.10(+1.36%)
Sep 08, 2008 7.126 7.126 7.126 7.126 0 +0.04(+0.61%)
Sep 05, 2008 7.024 7.082 7.024 7.082 982 +0.21(+3.07%)
Sep 04, 2008 6.871 6.871 6.871 6.871 196 -0.15(-2.17%)
Sep 02, 2008 6.998 7.024 7.024 7.024 2,161 -0.10(-1.43%)
Aug 29, 2008 7.126 7.126 7.126 7.126 196 -0.05(-0.71%)
Aug 28, 2008 7.177 7.177 7.177 7.177 223 -0.39(-5.18%)
Aug 26, 2008 7.568 7.568 7.568 7.568 392 +0.00(+0.00%)
Aug 25, 2008 7.456 7.568 7.456 7.568 392 +0.05(+0.61%)
Aug 20, 2008 7.406 7.523 7.523 7.523 982 +0.03(+0.41%)
Aug 19, 2008 7.192 7.782 7.177 7.492 7,397 +0.16(+2.15%)
Aug 18, 2008 7.334 7.334 7.334 7.334 392 +0.59(+8.75%)
Aug 15, 2008 6.759 6.759 6.744 6.744 589 -0.38(-5.29%)
Aug 14, 2008 6.617 7.120 6.617 7.120 2,446 +0.23(+3.36%)
Aug 13, 2008 6.889 6.889 6.889 6.889 0 +0.00(+0.00%)
Aug 12, 2008 6.362 6.889 6.362 6.889 2,960 +0.30(+4.52%)
Aug 11, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 08, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 07, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 06, 2008 6.591 6.591 6.591 6.591 392 -0.37(-5.34%)
Aug 05, 2008 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Aug 04, 2008 6.479 6.973 6.418 6.963 1,375 +0.04(+0.51%)
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.