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

Bcb Bancorp Inc (NQ: BCBP )

10.39 -0.16 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2014 8.288 8.294 8.139 8.145 12,490 -0.05(-0.61%)
Mar 27, 2014 8.176 8.195 8.195 8.195 5,781 -0.02(-0.30%)
Mar 26, 2014 8.251 8.342 8.207 8.220 8,750 -0.09(-1.12%)
Mar 25, 2014 8.207 8.606 8.195 8.313 77,289 +0.06(+0.68%)
Mar 24, 2014 8.257 8.656 8.157 8.257 86,510 +0.16(+2.00%)
Mar 21, 2014 8.251 8.469 8.095 8.095 15,109 -0.24(-2.84%)
Mar 20, 2014 8.219 8.363 8.114 8.332 7,950 +0.10(+1.21%)
Mar 19, 2014 8.108 8.232 8.108 8.232 2,306 +0.07(+0.84%)
Mar 18, 2014 8.232 8.269 8.164 8.164 4,562 -0.06(-0.68%)
Mar 17, 2014 8.095 8.220 8.095 8.220 4,764 +0.09(+1.15%)
Mar 14, 2014 8.126 8.213 8.095 8.126 4,612 -0.09(-1.14%)
Mar 13, 2014 8.245 8.245 8.151 8.220 3,451 +0.02(+0.30%)
Mar 12, 2014 8.195 8.195 8.195 8.195 245 -0.04(-0.45%)
Mar 11, 2014 8.191 8.382 8.191 8.232 5,257 +0.00(+0.00%)
Mar 10, 2014 8.357 8.618 8.195 8.232 9,294 -0.06(-0.75%)
Mar 07, 2014 8.282 8.338 8.282 8.294 7,004 -0.04(-0.45%)
Mar 06, 2014 8.282 8.332 8.251 8.332 4,588 +0.02(+0.22%)
Mar 05, 2014 8.313 8.375 8.313 8.313 3,863 -0.04(-0.45%)
Mar 04, 2014 8.282 8.357 8.251 8.350 4,461 +0.15(+1.82%)
Mar 03, 2014 8.182 8.382 8.182 8.201 3,272 -0.07(-0.83%)
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%)
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.