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

Bcb Bancorp Inc (NQ: BCBP )

10.56 +0.17 (+1.64%)
Streaming Delayed Price Updated: 3:05 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 (%)
Mar 30, 2012 5.689 5.762 5.678 5.686 2,111 -0.08(-1.33%)
Mar 29, 2012 5.615 5.780 5.615 5.763 10,480 +0.10(+1.71%)
Mar 28, 2012 5.558 5.666 5.558 5.666 351 +0.06(+1.12%)
Mar 27, 2012 5.575 5.626 5.564 5.604 3,183 +0.00(+0.00%)
Mar 26, 2012 5.604 5.632 5.558 5.604 23,747 +0.05(+0.82%)
Mar 23, 2012 5.643 5.643 5.547 5.558 7,519 -0.05(-0.91%)
Mar 22, 2012 5.689 5.757 5.609 5.609 31,849 -0.10(-1.79%)
Mar 21, 2012 5.700 5.723 5.700 5.712 878 -0.09(-1.57%)
Mar 20, 2012 5.797 5.803 5.609 5.803 7,535 +0.19(+3.34%)
Mar 19, 2012 5.746 5.757 5.615 5.615 11,016 -0.14(-2.47%)
Mar 16, 2012 5.831 5.831 5.746 5.757 4,485 -0.04(-0.61%)
Mar 15, 2012 5.803 5.916 5.752 5.793 8,604 -0.01(-0.17%)
Mar 14, 2012 5.911 5.916 5.803 5.803 10,216 -0.06(-0.97%)
Mar 13, 2012 5.774 5.860 5.774 5.860 3,343 +0.01(+0.21%)
Mar 12, 2012 5.888 5.951 5.752 5.847 16,027 -0.07(-1.17%)
Mar 09, 2012 5.769 5.962 5.769 5.916 15,732 +0.00(+0.00%)
Mar 08, 2012 5.831 5.916 5.831 5.916 5,220 -0.02(-0.38%)
Mar 07, 2012 5.740 5.939 5.734 5.939 10,901 +0.22(+3.77%)
Mar 06, 2012 5.877 5.939 5.724 5.724 5,097 -0.19(-3.17%)
Mar 05, 2012 5.723 5.939 5.723 5.911 5,097 +0.08(+1.37%)
Mar 02, 2012 5.746 5.905 5.746 5.831 17,279 +0.04(+0.69%)
Mar 01, 2012 5.689 5.888 5.689 5.791 1,458 -0.15(-2.58%)
Feb 29, 2012 5.724 5.945 5.724 5.945 4,246 +0.14(+2.45%)
Feb 28, 2012 5.746 5.831 5.700 5.803 10,898 +0.00(+0.00%)
Feb 27, 2012 5.922 5.922 5.803 5.803 757 -0.10(-1.64%)
Feb 24, 2012 5.934 5.945 5.854 5.899 5,596 -0.03(-0.58%)
Feb 22, 2012 5.854 5.934 5.934 5.934 24,609 +0.10(+1.66%)
Feb 21, 2012 5.814 5.945 5.814 5.837 21,132 +0.04(+0.69%)
Feb 17, 2012 5.854 5.911 5.797 5.797 13,338 +0.05(+0.79%)
Feb 16, 2012 5.831 5.837 5.752 5.752 14,554 +0.01(+0.10%)
Feb 15, 2012 5.746 5.746 5.746 5.746 439 -0.12(-2.04%)
Feb 14, 2012 5.916 5.916 5.831 5.865 1,727 -0.05(-0.87%)
Feb 13, 2012 5.831 5.916 5.831 5.916 1,947 +0.09(+1.46%)
Feb 10, 2012 5.746 5.831 5.746 5.831 6,433 +0.03(+0.49%)
Feb 09, 2012 5.683 5.831 5.683 5.803 48,664 +0.01(+0.10%)
Feb 08, 2012 5.752 5.797 5.746 5.797 2,460 +0.05(+0.89%)
Feb 07, 2012 5.757 5.757 5.746 5.746 1,406 -0.01(-0.10%)
Feb 06, 2012 5.752 5.752 5.752 5.752 175 -0.08(-1.37%)
Feb 03, 2012 5.831 5.831 5.814 5.831 1,701 +0.06(+0.99%)
Feb 02, 2012 5.729 5.774 5.662 5.774 11,432 -0.04(-0.68%)
Feb 01, 2012 5.802 5.960 5.791 5.814 44,955 +0.04(+0.68%)
Jan 30, 2012 5.774 5.774 5.774 5.774 0 -0.02(-0.29%)
Jan 27, 2012 5.622 5.847 5.622 5.791 11,276 -0.04(-0.68%)
Jan 26, 2012 5.606 5.831 5.606 5.831 12,094 +0.17(+2.98%)
Jan 25, 2012 5.707 5.707 5.662 5.662 889 -0.07(-1.27%)
Jan 24, 2012 5.735 5.735 5.735 5.735 1,067 -0.03(-0.50%)
Jan 23, 2012 5.847 5.853 5.764 5.764 5,602 -0.08(-1.43%)
Jan 20, 2012 5.853 5.904 5.808 5.847 11,048 +0.07(+1.27%)
Jan 19, 2012 5.718 5.819 5.718 5.774 8,892 +0.04(+0.79%)
Jan 18, 2012 5.483 5.729 5.483 5.729 1,230 +0.05(+0.89%)
Jan 17, 2012 5.577 5.684 5.577 5.679 13,888 +0.10(+1.81%)
Jan 13, 2012 5.577 5.577 5.577 5.577 355 -0.03(-0.60%)
Jan 12, 2012 5.622 5.622 5.577 5.611 1,067 -0.07(-1.29%)
Jan 10, 2012 5.566 5.684 5.684 5.684 1,778 +0.12(+2.12%)
Jan 09, 2012 5.443 5.611 5.443 5.566 5,079 -0.20(-3.41%)
Jan 06, 2012 5.729 5.791 5.718 5.763 20,713 +0.03(+0.49%)
Jan 05, 2012 5.735 5.741 5.634 5.735 10,664 +0.13(+2.41%)
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.