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 (%)
Dec 31, 2007 7.533 8.144 7.533 7.915 2,357 +0.32(+4.22%)
Dec 28, 2007 7.650 7.650 7.507 7.594 12,181 +0.01(+0.07%)
Dec 27, 2007 7.864 7.864 7.507 7.589 7,269 -0.20(-2.55%)
Dec 26, 2007 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Dec 24, 2007 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Dec 21, 2007 7.762 7.787 7.762 7.787 589 +0.01(+0.13%)
Dec 20, 2007 7.762 7.782 7.762 7.777 2,634 -0.10(-1.23%)
Dec 19, 2007 7.915 7.915 7.838 7.874 6,218 +0.11(+1.44%)
Dec 18, 2007 8.082 8.098 7.762 7.762 12,776 -0.74(-8.68%)
Dec 17, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 14, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 13, 2007 8.500 8.500 8.500 8.500 196 +0.00(+0.00%)
Dec 12, 2007 8.500 8.500 8.449 8.500 39,491 +0.05(+0.60%)
Dec 11, 2007 8.500 8.500 8.449 8.449 3,143 +0.02(+0.24%)
Dec 10, 2007 8.347 8.429 8.347 8.429 905 +0.08(+0.97%)
Dec 07, 2007 8.347 8.398 8.347 8.347 3,994 +0.03(+0.31%)
Dec 06, 2007 8.322 8.322 8.322 8.322 196 +0.00(+0.00%)
Dec 05, 2007 8.322 8.322 8.322 8.322 982 -0.03(-0.30%)
Dec 04, 2007 8.347 8.347 8.347 8.347 0 +0.00(+0.00%)
Dec 03, 2007 8.393 8.393 8.347 8.347 30,060 +0.03(+0.31%)
Nov 30, 2007 8.296 8.322 8.291 8.322 31,435 +0.03(+0.31%)
Nov 29, 2007 8.296 8.296 8.296 8.296 3,929 -0.01(-0.06%)
Nov 28, 2007 8.301 8.301 8.301 8.301 831 -0.10(-1.21%)
Nov 27, 2007 8.296 8.403 8.271 8.403 22,311 +0.21(+2.55%)
Nov 26, 2007 8.296 8.296 7.889 8.194 16,112 -0.03(-0.31%)
Nov 23, 2007 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Nov 21, 2007 8.220 8.220 8.220 8.220 1,178 -0.08(-0.92%)
Nov 20, 2007 8.296 8.296 8.296 8.296 982 -0.10(-1.21%)
Nov 19, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Nov 16, 2007 8.296 8.398 8.296 8.398 2,962 +0.14(+1.66%)
Nov 15, 2007 8.245 8.261 8.205 8.261 2,357 +0.07(+0.81%)
Nov 14, 2007 8.194 8.194 8.194 8.194 0 +0.00(+0.00%)
Nov 13, 2007 8.194 8.194 8.194 8.194 2,947 -0.01(-0.06%)
Nov 12, 2007 8.398 8.398 8.200 8.200 886 +0.03(+0.31%)
Nov 09, 2007 8.200 8.200 8.174 8.174 825 -0.03(-0.37%)
Nov 08, 2007 8.266 8.266 8.205 8.205 886 -0.02(-0.25%)
Nov 07, 2007 8.322 8.322 8.194 8.225 2,455 -0.10(-1.16%)
Nov 06, 2007 8.373 8.373 8.322 8.322 5,432 -0.05(-0.61%)
Nov 05, 2007 8.271 8.373 8.271 8.373 67,980 +0.10(+1.23%)
Nov 02, 2007 8.271 8.271 8.271 8.271 0 +0.00(+0.00%)
Nov 01, 2007 8.271 8.271 8.138 8.271 31,465 +0.03(+0.31%)
Oct 31, 2007 8.144 8.296 8.144 8.245 1,571 +0.15(+1.89%)
Oct 30, 2007 8.016 8.093 8.016 8.093 1,972 +0.05(+0.63%)
Oct 29, 2007 7.894 8.052 7.889 8.042 5,520 +0.15(+1.87%)
Oct 26, 2007 7.889 7.894 7.889 7.894 2,579 +0.01(+0.06%)
Oct 25, 2007 7.889 7.889 7.767 7.889 19,843 +0.00(+0.00%)
Oct 24, 2007 7.889 7.889 7.889 7.889 1,571 +0.00(+0.00%)
Oct 23, 2007 7.584 7.889 7.584 7.889 2,905 +0.33(+4.31%)
Oct 22, 2007 7.507 7.563 7.507 7.563 1,375 +0.03(+0.41%)
Oct 19, 2007 7.762 7.762 7.456 7.533 9,033 -0.18(-2.31%)
Oct 18, 2007 7.843 7.843 7.711 7.711 589 -0.31(-3.81%)
Oct 17, 2007 8.016 8.016 8.016 8.016 0 +0.00(+0.00%)
Oct 16, 2007 7.874 8.016 7.874 8.016 4,106 +0.13(+1.61%)
Oct 15, 2007 7.971 7.971 7.889 7.890 3,000 -0.12(-1.46%)
Oct 12, 2007 7.909 8.006 7.909 8.006 589 +0.00(+0.00%)
Oct 11, 2007 8.006 8.006 8.006 8.006 0 +0.00(+0.00%)
Oct 10, 2007 8.006 8.006 8.006 8.006 0 +0.00(+0.00%)
Oct 09, 2007 7.971 8.006 7.889 8.006 5,697 -0.01(-0.13%)
Oct 08, 2007 8.016 8.016 8.016 8.016 0 +0.00(+0.00%)
Oct 05, 2007 8.016 8.016 8.016 8.016 0 +0.00(+0.00%)
Oct 04, 2007 8.016 8.016 8.016 8.016 392 +0.08(+0.96%)
Oct 03, 2007 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Oct 02, 2007 7.945 8.027 7.940 7.940 2,357 -0.15(-1.89%)
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.