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

Bcb Bancorp Inc (NQ: BCBP )

10.40 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:07 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 (%)
Nov 28, 2008 5.354 5.765 5.293 5.765 9,234 +0.24(+4.29%)
Nov 24, 2008 5.232 5.527 5.527 5.527 10,413 +0.04(+0.74%)
Nov 21, 2008 5.344 5.487 5.039 5.487 19,708 +0.14(+2.67%)
Nov 20, 2008 5.339 5.344 5.339 5.344 2,583 +0.05(+0.96%)
Nov 18, 2008 5.293 5.293 5.293 5.293 196 +0.18(+3.48%)
Nov 17, 2008 5.339 5.339 5.115 5.115 1,334 -0.43(-7.73%)
Nov 14, 2008 5.544 5.544 5.544 5.544 835 +0.20(+3.74%)
Nov 13, 2008 4.978 5.344 4.978 5.344 785 +0.03(+0.48%)
Nov 12, 2008 5.069 5.324 4.835 5.319 15,466 +0.24(+4.71%)
Nov 11, 2008 4.835 5.100 4.835 5.080 2,605 -0.01(-0.10%)
Nov 10, 2008 4.962 5.105 4.713 5.085 8,055 -0.51(-9.18%)
Nov 07, 2008 5.599 5.599 5.599 5.599 1,964 +0.05(+0.92%)
Nov 06, 2008 5.599 5.599 5.548 5.548 1,080 -0.30(-5.05%)
Nov 05, 2008 5.843 5.843 5.828 5.843 1,178 -0.01(-0.17%)
Nov 04, 2008 6.362 6.362 5.853 5.853 589 -0.64(-9.80%)
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%)
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.