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

Bcb Bancorp Inc (NQ: BCBP )

10.52 -0.03 (-0.33%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 9, 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 29, 2008 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Feb 28, 2008 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Feb 27, 2008 7.635 7.843 7.507 7.609 20,287 -0.03(-0.33%)
Feb 26, 2008 7.543 7.635 7.543 7.635 2,947 +0.12(+1.63%)
Feb 25, 2008 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Feb 22, 2008 7.635 7.864 7.416 7.512 5,505 -0.21(-2.70%)
Feb 21, 2008 7.787 7.889 7.635 7.721 27,121 -0.23(-2.88%)
Feb 20, 2008 7.762 7.950 7.711 7.950 8,055 +0.18(+2.36%)
Feb 19, 2008 7.762 7.767 7.762 7.767 2,554 +0.03(+0.39%)
Feb 18, 2008 7.696 7.823 7.696 7.736 6,520 +0.00(+0.00%)
Feb 15, 2008 7.696 7.823 7.696 7.736 6,520 -0.03(-0.33%)
Feb 14, 2008 7.930 7.965 7.563 7.762 39,290 -0.03(-0.33%)
Feb 13, 2008 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Feb 12, 2008 7.940 7.940 7.787 7.787 868 -0.15(-1.92%)
Feb 11, 2008 7.940 7.940 7.940 7.940 508 +0.00(+0.00%)
Feb 08, 2008 7.736 7.940 7.716 7.940 2,554 -0.04(-0.45%)
Feb 07, 2008 7.976 7.976 7.976 7.976 0 +0.00(+0.00%)
Feb 06, 2008 7.635 7.976 7.635 7.976 471 +0.21(+2.75%)
Feb 05, 2008 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Feb 04, 2008 7.981 7.981 7.762 7.762 589 -0.13(-1.61%)
Feb 01, 2008 7.889 7.889 7.889 7.889 0 +0.00(+0.00%)
Jan 31, 2008 7.635 7.889 7.635 7.889 982 +0.20(+2.65%)
Jan 30, 2008 7.451 7.685 7.451 7.685 4,862 +0.23(+3.07%)
Jan 29, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Jan 28, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Jan 25, 2008 7.456 7.533 7.456 7.456 1,571 +0.06(+0.76%)
Jan 24, 2008 7.253 7.431 7.253 7.400 3,340 +0.17(+2.39%)
Jan 23, 2008 7.253 7.253 7.227 7.227 2,947 -0.07(-0.98%)
Jan 22, 2008 7.299 7.299 7.299 7.299 0 +0.00(+0.00%)
Jan 21, 2008 7.299 7.304 7.299 7.299 392 +0.00(+0.00%)
Jan 18, 2008 7.299 7.304 7.299 7.299 392 +0.07(+0.99%)
Jan 17, 2008 7.227 7.227 7.227 7.227 196 +0.00(+0.00%)
Jan 16, 2008 6.953 7.227 6.953 7.227 1,178 +0.21(+2.97%)
Jan 15, 2008 7.019 7.019 7.019 7.019 196 +0.00(+0.00%)
Jan 14, 2008 6.754 7.049 6.718 7.019 2,062 +0.40(+6.08%)
Jan 11, 2008 6.617 6.871 6.586 6.617 5,275 -0.22(-3.20%)
Jan 10, 2008 7.126 7.126 6.642 6.836 38,947 -0.30(-4.21%)
Jan 09, 2008 7.100 7.207 6.998 7.136 10,609 +0.01(+0.14%)
Jan 08, 2008 7.059 7.126 7.029 7.126 4,265 +0.05(+0.72%)
Jan 07, 2008 7.283 7.283 7.024 7.075 26,952 -0.26(-3.61%)
Jan 04, 2008 7.416 7.416 7.288 7.339 13,045 -0.08(-1.03%)
Jan 03, 2008 7.446 7.482 7.416 7.416 2,562 +0.01(+0.14%)
Jan 02, 2008 7.800 7.960 7.406 7.406 14,097 -0.51(-6.43%)
Jan 01, 2008 7.533 8.144 7.533 7.915 2,357 +0.00(+0.00%)
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%)
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.