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

Bcb Bancorp Inc (NQ: BCBP )

10.39 -0.16 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2016 8.696 8.803 8.566 8.625 13,263 +0.04(+0.41%)
Nov 29, 2016 8.722 8.874 8.589 8.589 12,487 -0.14(-1.63%)
Nov 28, 2016 8.696 8.731 8.553 8.731 7,316 +0.04(+0.41%)
Nov 25, 2016 8.803 8.874 8.589 8.696 11,185 -0.07(-0.81%)
Nov 23, 2016 8.767 8.767 8.767 0 +0.07(+0.82%)
Nov 22, 2016 8.731 8.767 8.696 8.696 6,328 -0.04(-0.41%)
Nov 21, 2016 8.803 8.910 8.661 8.731 33,364 +0.00(+0.00%)
Nov 18, 2016 8.731 8.772 8.553 8.731 17,424 +0.08(+0.95%)
Nov 17, 2016 8.660 8.660 8.553 8.650 8,367 +0.03(+0.29%)
Nov 16, 2016 8.660 8.696 8.616 8.625 6,581 -0.07(-0.82%)
Nov 15, 2016 8.589 8.696 8.589 8.696 37,627 +0.11(+1.24%)
Nov 14, 2016 8.268 8.660 8.161 8.589 96,169 +0.43(+5.24%)
Nov 11, 2016 8.126 8.197 8.078 8.161 5,625 -0.03(-0.33%)
Nov 10, 2016 8.101 8.197 8.101 8.188 14,578 +0.06(+0.77%)
Nov 09, 2016 8.019 8.375 8.019 8.126 4,424 +0.11(+1.33%)
Nov 08, 2016 8.019 8.126 8.019 8.019 8,775 -0.04(-0.49%)
Nov 07, 2016 8.019 8.090 8.019 8.058 12,999 +0.00(+0.04%)
Nov 04, 2016 8.161 8.233 8.054 8.054 15,554 -0.21(-2.59%)
Nov 03, 2016 8.268 8.304 8.268 8.268 3,099 -0.05(-0.58%)
Nov 02, 2016 8.197 8.375 8.197 8.316 12,806 +0.01(+0.12%)
Nov 01, 2016 8.375 8.411 8.161 8.307 16,496 -0.10(-1.24%)
Oct 31, 2016 8.482 8.482 8.411 8.411 7,305 -0.11(-1.26%)
Oct 28, 2016 8.553 8.553 8.429 8.518 16,926 +0.14(+1.62%)
Oct 27, 2016 8.312 8.391 8.270 8.382 7,035 +0.21(+2.59%)
Oct 26, 2016 8.241 8.301 8.155 8.171 10,034 -0.02(-0.29%)
Oct 25, 2016 8.136 8.277 8.030 8.195 15,174 -0.01(-0.14%)
Oct 24, 2016 8.100 8.241 8.100 8.206 8,418 +0.09(+1.14%)
Oct 21, 2016 8.264 8.277 8.113 8.113 2,996 -0.16(-1.97%)
Oct 20, 2016 8.277 8.277 8.277 8.277 396 +0.00(+0.00%)
Oct 19, 2016 8.137 8.277 8.136 8.277 9,703 +0.07(+0.86%)
Oct 18, 2016 8.241 8.241 8.146 8.206 16,882 +0.00(+0.00%)
Oct 17, 2016 8.030 8.206 8.030 8.206 8,133 +0.22(+2.78%)
Oct 14, 2016 7.984 7.984 7.984 7.984 1,157 +0.07(+0.85%)
Oct 13, 2016 7.936 8.100 7.917 7.917 10,749 -0.08(-0.97%)
Oct 12, 2016 8.093 8.100 7.960 7.995 29,793 -0.06(-0.79%)
Oct 11, 2016 8.100 8.100 7.923 8.058 675 +0.04(+0.53%)
Oct 10, 2016 7.868 8.016 7.854 8.016 6,469 +0.15(+1.88%)
Oct 07, 2016 8.016 8.016 7.868 7.868 1,090 -0.17(-2.10%)
Oct 06, 2016 7.966 8.058 7.966 8.037 2,697 -0.06(-0.78%)
Oct 05, 2016 7.988 8.262 7.988 8.100 9,738 +0.11(+1.41%)
Oct 04, 2016 8.058 8.079 7.854 7.988 5,789 +0.02(+0.27%)
Oct 03, 2016 7.896 8.030 7.756 7.967 10,712 +0.04(+0.53%)
Sep 30, 2016 7.812 7.953 7.805 7.924 13,580 +0.19(+2.43%)
Sep 29, 2016 7.819 7.819 7.713 7.736 7,576 -0.05(-0.70%)
Sep 28, 2016 7.812 7.819 7.755 7.791 10,931 +0.04(+0.50%)
Sep 27, 2016 7.776 7.819 7.681 7.752 2,568 -0.07(-0.86%)
Sep 26, 2016 7.755 7.875 7.748 7.819 10,710 -0.06(-0.72%)
Sep 23, 2016 7.748 7.924 7.748 7.875 8,628 +0.11(+1.45%)
Sep 22, 2016 7.741 7.854 7.741 7.762 4,648 -0.02(-0.27%)
Sep 21, 2016 7.776 7.783 7.776 7.783 841 +0.00(+0.00%)
Sep 20, 2016 7.689 7.783 7.689 7.783 2,532 +0.06(+0.82%)
Sep 19, 2016 7.727 7.903 7.720 7.720 34,086 +0.03(+0.37%)
Sep 16, 2016 7.621 7.727 7.621 7.692 11,182 +0.02(+0.28%)
Sep 15, 2016 7.600 7.741 7.502 7.671 6,749 +0.10(+1.30%)
Sep 14, 2016 7.664 7.685 7.572 7.572 13,237 -0.11(-1.47%)
Sep 13, 2016 7.706 7.748 7.671 7.685 4,040 +0.00(+0.00%)
Sep 12, 2016 7.664 7.748 7.664 7.685 2,999 +0.01(+0.18%)
Sep 09, 2016 7.784 7.819 7.671 7.671 12,470 -0.15(-1.89%)
Sep 08, 2016 7.769 7.896 7.769 7.819 12,622 +0.02(+0.27%)
Sep 07, 2016 7.889 7.960 7.791 7.798 18,958 +0.01(+0.09%)
Sep 06, 2016 7.783 7.874 7.783 7.791 7,913 +0.02(+0.27%)
Sep 02, 2016 7.791 7.769 7.769 7.769 26,547 +0.04(+0.46%)
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.