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, 2018 8.027 8.104 8.011 8.065 79,708 +0.05(+0.67%)
Dec 28, 2018 8.073 8.181 7.950 8.011 44,657 -0.07(-0.86%)
Dec 27, 2018 7.919 8.088 7.835 8.081 55,440 +0.10(+1.25%)
Dec 26, 2018 7.950 8.088 7.795 7.980 78,454 +0.08(+0.97%)
Dec 24, 2018 8.119 8.215 7.903 7.903 45,176 -0.25(-3.02%)
Dec 21, 2018 8.242 8.265 8.096 8.150 92,171 -0.09(-1.12%)
Dec 20, 2018 8.396 8.498 8.196 8.242 64,830 -0.18(-2.19%)
Dec 19, 2018 8.658 8.766 8.366 8.427 45,822 -0.22(-2.50%)
Dec 18, 2018 8.666 8.743 8.612 8.643 31,715 +0.03(+0.36%)
Dec 17, 2018 8.689 8.743 8.597 8.612 28,099 -0.06(-0.71%)
Dec 14, 2018 8.666 8.728 8.562 8.674 28,689 -0.03(-0.35%)
Dec 13, 2018 8.820 8.820 8.627 8.704 17,660 -0.08(-0.88%)
Dec 12, 2018 8.820 8.843 8.674 8.781 37,373 +0.02(+0.26%)
Dec 11, 2018 8.728 8.882 8.629 8.758 31,358 +0.03(+0.35%)
Dec 10, 2018 8.712 8.731 8.589 8.728 30,573 +0.01(+0.09%)
Dec 07, 2018 8.697 8.905 8.643 8.720 25,704 +0.02(+0.27%)
Dec 06, 2018 8.520 8.781 8.520 8.697 67,643 +0.15(+1.80%)
Dec 04, 2018 8.943 8.951 8.512 8.543 38,426 -0.45(-4.97%)
Dec 03, 2018 9.051 9.051 8.882 8.989 20,834 -0.03(-0.34%)
Nov 30, 2018 8.866 9.082 8.866 9.020 39,075 +0.10(+1.12%)
Nov 29, 2018 9.221 9.244 8.859 8.920 48,279 -0.30(-3.26%)
Nov 28, 2018 9.151 9.305 9.051 9.221 31,055 +0.13(+1.44%)
Nov 27, 2018 9.005 9.190 9.005 9.090 53,964 +0.03(+0.34%)
Nov 26, 2018 8.928 9.259 8.889 9.059 34,665 +0.15(+1.64%)
Nov 23, 2018 8.897 8.959 8.828 8.912 72,308 -0.07(-0.77%)
Nov 21, 2018 8.982 8.982 8.982 0 +0.12(+1.39%)
Nov 20, 2018 8.866 8.905 8.797 8.859 30,855 -0.12(-1.29%)
Nov 19, 2018 9.043 9.182 8.959 8.974 42,350 -0.05(-0.51%)
Nov 16, 2018 8.997 9.251 8.912 9.020 31,156 -0.02(-0.17%)
Nov 15, 2018 9.059 9.167 8.997 9.036 27,032 -0.07(-0.76%)
Nov 14, 2018 9.221 9.221 9.059 9.105 29,967 -0.05(-0.59%)
Nov 13, 2018 9.144 9.236 9.074 9.159 22,365 +0.03(+0.34%)
Nov 12, 2018 9.244 9.317 9.097 9.128 23,166 -0.18(-1.90%)
Nov 09, 2018 9.382 9.382 9.267 9.305 15,318 -0.06(-0.66%)
Nov 08, 2018 9.336 9.398 9.313 9.367 27,294 -0.02(-0.25%)
Nov 07, 2018 9.444 9.529 9.359 9.390 23,826 -0.08(-0.89%)
Nov 06, 2018 9.236 9.503 9.236 9.475 30,617 +0.20(+2.16%)
Nov 05, 2018 9.282 9.429 9.066 9.274 28,120 +0.01(+0.08%)
Nov 02, 2018 9.267 9.325 9.205 9.267 29,728 +0.00(+0.00%)
Nov 01, 2018 9.567 9.567 9.251 9.267 38,784 -0.21(-2.20%)
Oct 31, 2018 9.619 9.709 9.429 9.475 53,186 -0.17(-1.74%)
Oct 30, 2018 9.559 9.741 9.559 9.642 27,012 +0.13(+1.36%)
Oct 29, 2018 9.330 9.513 9.330 9.513 17,580 +0.20(+2.13%)
Oct 26, 2018 9.178 10.21 9.178 9.315 18,906 +0.06(+0.66%)
Oct 25, 2018 9.223 9.498 9.148 9.254 85,938 -0.02(-0.16%)
Oct 24, 2018 9.673 9.673 9.216 9.269 37,700 -0.45(-4.62%)
Oct 23, 2018 9.703 10.00 9.703 9.718 21,027 -0.16(-1.62%)
Oct 22, 2018 9.916 10.01 9.878 9.878 20,781 -0.05(-0.46%)
Oct 19, 2018 9.939 10.08 9.916 9.924 20,219 -0.10(-0.99%)
Oct 18, 2018 10.10 10.10 9.909 10.02 9,664 -0.08(-0.83%)
Oct 17, 2018 10.14 10.44 10.11 10.11 6,329 +0.02(+0.23%)
Oct 16, 2018 10.05 10.45 9.673 10.08 34,626 +0.04(+0.38%)
Oct 15, 2018 10.02 10.25 9.989 10.05 8,790 +0.14(+1.38%)
Oct 12, 2018 10.33 10.52 9.840 9.909 39,651 -0.38(-3.70%)
Oct 11, 2018 10.39 10.53 10.28 10.29 10,348 -0.11(-1.10%)
Oct 10, 2018 10.48 10.72 10.40 10.40 13,253 -0.06(-0.58%)
Oct 09, 2018 10.42 10.71 10.42 10.46 29,848 -0.06(-0.58%)
Oct 08, 2018 10.54 10.59 10.51 10.53 9,504 +0.05(+0.44%)
Oct 05, 2018 10.51 10.79 10.45 10.48 10,634 +0.00(+0.00%)
Oct 04, 2018 10.53 10.66 10.48 10.48 25,349 -0.02(-0.22%)
Oct 03, 2018 10.23 10.55 10.23 10.50 19,301 +0.25(+2.45%)
Oct 02, 2018 10.51 10.61 10.24 10.25 31,848 -0.23(-2.18%)
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.