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 UNCHANGED
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, 2010 5.346 5.346 5.265 5.265 10,229 -0.07(-1.30%)
Dec 30, 2010 5.367 5.373 5.319 5.335 12,319 +0.04(+0.70%)
Dec 29, 2010 5.056 5.319 5.056 5.298 23,665 +0.03(+0.61%)
Dec 28, 2010 5.394 5.394 5.251 5.265 7,951 -0.15(-2.78%)
Dec 27, 2010 5.373 5.453 5.373 5.416 9,118 +0.04(+0.80%)
Dec 23, 2010 5.373 5.400 5.292 5.373 25,815 +0.17(+3.20%)
Dec 22, 2010 5.373 5.480 5.002 5.206 48,444 -0.05(-1.02%)
Dec 21, 2010 5.077 5.324 5.077 5.260 19,044 +0.21(+4.15%)
Dec 20, 2010 5.050 5.153 5.050 5.050 9,442 -0.05(-1.05%)
Dec 17, 2010 5.077 5.104 5.050 5.104 29,038 -0.05(-0.94%)
Dec 16, 2010 5.148 5.153 5.050 5.153 13,581 +0.06(+1.16%)
Dec 15, 2010 5.157 5.157 5.093 5.093 2,724 -0.01(-0.11%)
Dec 14, 2010 4.959 5.206 4.959 5.099 40,626 +0.12(+2.50%)
Dec 13, 2010 5.061 5.067 4.895 4.975 5,922 -0.10(-2.02%)
Dec 10, 2010 5.076 5.077 4.997 5.077 1,153 +0.11(+2.16%)
Dec 09, 2010 4.943 4.975 4.938 4.970 11,494 +0.03(+0.65%)
Dec 08, 2010 5.077 5.077 4.938 4.938 7,258 -0.14(-2.75%)
Dec 07, 2010 5.013 5.077 4.997 5.077 49,897 +0.11(+2.16%)
Dec 06, 2010 4.943 4.981 4.943 4.970 53,560 +0.08(+1.54%)
Dec 03, 2010 4.900 5.024 4.895 4.895 5,771 -0.13(-2.57%)
Dec 02, 2010 4.991 5.077 4.905 5.024 23,589 +0.06(+1.19%)
Dec 01, 2010 4.954 4.991 4.954 4.964 14,145 +0.02(+0.43%)
Nov 30, 2010 4.981 4.981 4.943 4.943 32,599 -0.09(-1.81%)
Nov 29, 2010 4.943 5.064 4.921 5.034 17,985 +0.10(+1.96%)
Nov 26, 2010 4.889 4.943 4.889 4.938 1,907 +0.00(+0.00%)
Nov 24, 2010 4.970 4.938 4.938 4.938 15,286 -0.08(-1.61%)
Nov 23, 2010 4.895 5.018 4.879 5.018 29,035 +0.02(+0.43%)
Nov 22, 2010 5.002 5.002 4.916 4.997 4,653 -0.03(-0.53%)
Nov 19, 2010 4.975 5.024 4.970 5.024 27,843 +0.05(+1.08%)
Nov 18, 2010 4.997 4.997 4.889 4.970 15,939 +0.00(+0.00%)
Nov 17, 2010 5.040 5.050 4.910 4.970 14,552 +0.00(+0.00%)
Nov 16, 2010 4.991 4.991 4.970 4.970 12,097 +0.00(+0.00%)
Nov 15, 2010 4.916 4.991 4.916 4.970 15,727 +0.05(+1.09%)
Nov 12, 2010 4.911 5.002 4.911 4.916 3,141 +0.02(+0.33%)
Nov 11, 2010 4.889 4.900 4.889 4.900 2,977 +0.00(+0.00%)
Nov 10, 2010 4.927 4.927 4.889 4.900 8,358 -0.03(-0.55%)
Nov 09, 2010 4.868 5.040 4.868 4.927 14,928 -0.10(-1.92%)
Nov 08, 2010 4.997 5.104 4.836 5.024 46,473 +0.18(+3.66%)
Nov 05, 2010 4.508 4.892 4.492 4.846 39,087 +0.15(+3.09%)
Nov 04, 2010 4.497 4.701 4.481 4.701 4,206 +0.02(+0.34%)
Nov 03, 2010 4.470 4.696 4.470 4.685 5,617 +0.02(+0.46%)
Nov 02, 2010 4.611 4.663 4.547 4.663 2,704 +0.05(+1.15%)
Nov 01, 2010 4.616 4.616 4.584 4.611 8,279 -0.01(-0.23%)
Oct 29, 2010 4.642 4.823 4.621 4.621 6,396 -0.05(-1.13%)
Oct 28, 2010 4.674 4.674 4.674 4.674 3,773 -0.02(-0.44%)
Oct 27, 2010 4.648 4.695 4.648 4.695 1,509 +0.03(+0.56%)
Oct 25, 2010 4.669 4.823 4.648 4.669 9,865 -0.10(-2.11%)
Oct 22, 2010 4.770 4.770 4.770 4.770 754 +0.02(+0.33%)
Oct 21, 2010 4.717 4.822 4.663 4.754 5,859 +0.04(+0.79%)
Oct 19, 2010 4.690 4.717 4.717 4.717 14,340 -0.05(-1.11%)
Oct 18, 2010 4.796 4.796 4.770 4.770 3,207 +0.05(+1.12%)
Oct 15, 2010 4.823 4.823 4.717 4.717 943 -0.05(-1.11%)
Oct 14, 2010 4.743 4.823 4.531 4.770 32,502 +0.05(+1.07%)
Oct 13, 2010 4.807 4.807 4.719 4.719 1,037 -0.02(-0.40%)
Oct 12, 2010 4.648 4.738 4.600 4.738 5,943 +0.10(+2.17%)
Oct 11, 2010 4.738 4.738 4.637 4.637 33,610 -0.09(-1.91%)
Oct 08, 2010 4.732 4.738 4.701 4.727 9,000 +0.03(+0.68%)
Oct 07, 2010 4.717 4.719 4.695 4.695 6,076 +0.00(+0.00%)
Oct 06, 2010 4.764 4.764 4.637 4.695 62,922 -0.07(-1.56%)
Oct 05, 2010 4.770 4.770 4.690 4.770 22,819 +0.03(+0.56%)
Oct 04, 2010 4.701 4.743 4.690 4.743 11,050 +0.08(+1.70%)
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.