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 (%)
Feb 28, 2014 8.213 8.282 8.195 8.269 2,444 -0.04(-0.45%)
Feb 27, 2014 8.344 8.344 8.232 8.307 1,960 -0.04(-0.45%)
Feb 26, 2014 8.207 8.388 8.207 8.344 8,962 +0.21(+2.52%)
Feb 25, 2014 8.406 8.406 8.139 8.139 18,063 -0.01(-0.08%)
Feb 24, 2014 8.347 8.363 7.964 8.145 45,175 +0.01(+0.08%)
Feb 21, 2014 8.220 8.276 8.139 8.139 8,297 -0.09(-1.13%)
Feb 20, 2014 8.309 8.332 8.108 8.232 3,638 +0.01(+0.08%)
Feb 19, 2014 8.182 8.313 8.182 8.226 8,159 +0.09(+1.07%)
Feb 18, 2014 8.269 8.269 8.139 8.139 4,681 -0.04(-0.53%)
Feb 14, 2014 8.095 8.182 8.182 8.182 24,730 +0.07(+0.92%)
Feb 13, 2014 8.095 8.238 8.083 8.108 38,956 -0.01(-0.08%)
Feb 12, 2014 8.033 8.114 8.033 8.114 9,177 +0.12(+1.56%)
Feb 11, 2014 8.101 8.282 7.971 7.989 23,964 -0.11(-1.38%)
Feb 10, 2014 8.114 8.114 7.971 8.101 2,514 -0.01(-0.08%)
Feb 07, 2014 8.120 8.157 8.039 8.108 2,420 +0.15(+1.88%)
Feb 06, 2014 8.073 8.073 7.958 7.958 3,430 -0.18(-2.22%)
Feb 05, 2014 8.097 8.166 7.989 8.139 4,909 +0.16(+1.95%)
Feb 04, 2014 8.298 8.298 7.797 7.983 9,759 -0.28(-3.36%)
Feb 03, 2014 7.786 8.267 7.786 8.261 22,918 +0.38(+4.86%)
Jan 31, 2014 7.928 7.928 7.835 7.878 11,858 -0.05(-0.62%)
Jan 30, 2014 7.989 7.989 7.897 7.928 4,917 -0.09(-1.08%)
Jan 29, 2014 7.958 8.014 7.951 8.014 4,799 +0.12(+1.56%)
Jan 28, 2014 8.156 8.156 7.890 7.890 1,786 -0.22(-2.74%)
Jan 27, 2014 8.014 8.143 7.866 8.113 10,790 +0.10(+1.23%)
Jan 24, 2014 8.329 8.329 7.965 8.014 5,039 -0.17(-2.04%)
Jan 23, 2014 8.211 8.384 8.180 8.180 5,569 -0.03(-0.38%)
Jan 22, 2014 8.162 8.304 8.119 8.211 6,571 +0.04(+0.45%)
Jan 21, 2014 8.384 8.384 8.131 8.174 3,343 -0.18(-2.14%)
Jan 17, 2014 8.174 8.353 8.353 8.353 19,775 -0.02(-0.22%)
Jan 16, 2014 8.372 8.372 8.372 8.372 371 +0.01(+0.15%)
Jan 15, 2014 8.143 8.359 8.137 8.359 7,136 +0.18(+2.19%)
Jan 14, 2014 8.113 8.180 7.946 8.180 4,687 +0.06(+0.76%)
Jan 13, 2014 8.180 8.261 7.946 8.119 8,764 +0.01(+0.08%)
Jan 10, 2014 8.477 8.520 8.045 8.113 7,686 -0.09(-1.13%)
Jan 09, 2014 8.362 8.477 8.174 8.205 7,665 +0.06(+0.76%)
Jan 08, 2014 8.372 8.390 8.113 8.143 3,888 -0.21(-2.51%)
Jan 07, 2014 8.310 8.575 8.119 8.353 12,909 +0.04(+0.52%)
Jan 06, 2014 8.045 8.554 8.045 8.310 5,342 +0.23(+2.82%)
Jan 03, 2014 8.074 8.162 8.074 8.082 2,095 +0.01(+0.08%)
Jan 02, 2014 8.143 8.403 8.020 8.076 7,328 -0.22(-2.68%)
Dec 31, 2013 8.082 8.298 8.298 8.298 1,458 +0.22(+2.67%)
Dec 30, 2013 8.329 8.353 8.082 8.082 6,864 -0.16(-1.95%)
Dec 27, 2013 8.366 8.483 8.076 8.242 3,705 +0.01(+0.15%)
Dec 26, 2013 7.786 8.446 7.786 8.230 7,086 +0.49(+6.38%)
Dec 24, 2013 8.464 8.464 7.736 7.736 4,452 -0.68(-8.13%)
Dec 23, 2013 8.662 8.822 8.329 8.421 22,409 -0.40(-4.55%)
Dec 20, 2013 7.293 8.822 7.293 8.822 134,928 +0.68(+8.33%)
Dec 19, 2013 7.619 8.168 7.249 8.143 58,904 +0.83(+11.30%)
Dec 18, 2013 7.298 7.594 7.107 7.317 33,827 +0.04(+0.51%)
Dec 17, 2013 7.625 7.798 7.021 7.280 24,630 -0.38(-4.92%)
Dec 16, 2013 8.020 8.020 7.514 7.656 26,922 -0.38(-4.76%)
Dec 13, 2013 7.736 8.039 7.705 8.039 23,009 +0.03(+0.39%)
Dec 12, 2013 8.026 8.131 7.610 8.008 46,068 -0.19(-2.26%)
Dec 11, 2013 8.140 8.285 7.761 8.193 37,411 -0.16(-1.92%)
Dec 10, 2013 8.588 8.631 7.965 8.353 59,493 -0.18(-2.10%)
Dec 09, 2013 8.791 8.862 8.483 8.532 52,291 -0.26(-2.95%)
Dec 06, 2013 8.921 9.007 8.791 8.791 0 -0.14(-1.59%)
Dec 05, 2013 8.834 9.069 8.834 8.933 0 +0.14(+1.61%)
Dec 04, 2013 8.563 8.945 8.514 8.791 0 +0.34(+4.01%)
Dec 03, 2013 8.329 8.575 8.329 8.452 0 +0.13(+1.56%)
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.