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 UNCHANGED
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 (%)
May 30, 2014 8.310 8.434 8.309 8.434 3,274 -0.00(-0.01%)
May 28, 2014 8.529 8.435 8.435 8.435 6 -0.01(-0.10%)
May 27, 2014 8.434 8.541 8.434 8.443 5,873 +0.02(+0.26%)
May 23, 2014 8.497 8.422 8.422 8.422 3,018 -0.03(-0.37%)
May 22, 2014 8.497 8.497 8.327 8.453 3,250 -0.05(-0.63%)
May 21, 2014 8.545 8.545 8.507 8.507 970 -0.02(-0.26%)
May 20, 2014 8.258 8.547 8.258 8.529 5,571 +0.07(+0.86%)
May 19, 2014 8.428 8.552 8.400 8.456 10,458 +0.07(+0.86%)
May 16, 2014 8.301 8.384 8.301 8.384 4,664 +0.04(+0.53%)
May 15, 2014 8.346 8.346 8.340 8.340 2,330 +0.03(+0.39%)
May 14, 2014 8.371 8.573 8.277 8.307 6,367 -0.04(-0.47%)
May 13, 2014 8.422 8.422 8.214 8.346 2,959 +0.01(+0.07%)
May 12, 2014 8.396 8.434 8.340 8.340 13,318 -0.08(-0.97%)
May 09, 2014 8.339 8.422 8.195 8.422 2,829 +0.22(+2.69%)
May 08, 2014 8.308 8.308 8.182 8.201 5,887 -0.11(-1.31%)
May 07, 2014 8.327 8.327 8.308 8.310 1,305 +0.03(+0.40%)
May 06, 2014 8.339 8.339 8.247 8.277 1,785 -0.04(-0.53%)
May 05, 2014 8.239 8.340 8.233 8.321 9,910 +0.15(+1.85%)
May 02, 2014 8.326 8.344 8.164 8.170 23,266 -0.16(-1.87%)
May 01, 2014 8.263 8.326 8.251 8.326 2,651 +0.04(+0.53%)
Apr 30, 2014 8.344 8.344 8.282 8.282 2,212 +0.03(+0.33%)
Apr 29, 2014 8.282 8.282 8.255 8.255 4,898 -0.03(-0.41%)
Apr 28, 2014 8.276 8.524 8.226 8.288 28,220 +0.02(+0.23%)
Apr 25, 2014 8.267 8.276 8.164 8.269 4,817 +0.09(+1.07%)
Apr 24, 2014 8.197 8.197 8.176 8.182 1,938 -0.04(-0.46%)
Apr 23, 2014 8.126 8.251 8.126 8.220 8,527 +0.07(+0.85%)
Apr 22, 2014 8.189 8.201 8.083 8.151 5,832 -0.09(-1.13%)
Apr 21, 2014 8.207 8.276 8.033 8.245 63,907 -0.02(-0.23%)
Apr 17, 2014 8.164 8.263 8.263 8.263 2,890 +0.09(+1.14%)
Apr 16, 2014 8.220 8.220 8.170 8.170 1,830 +0.00(+0.00%)
Apr 15, 2014 8.114 8.263 8.095 8.170 54,127 +0.07(+0.85%)
Apr 14, 2014 8.157 8.157 8.095 8.101 6,149 -0.14(-1.66%)
Apr 11, 2014 8.095 8.263 8.095 8.238 26,903 -0.03(-0.38%)
Apr 10, 2014 8.294 8.307 8.152 8.269 3,709 -0.02(-0.30%)
Apr 09, 2014 8.157 8.369 8.120 8.294 17,001 +0.05(+0.60%)
Apr 08, 2014 8.139 8.245 8.139 8.245 1,100 +0.12(+1.46%)
Apr 07, 2014 8.132 8.332 8.126 8.126 6,606 -0.12(-1.46%)
Apr 04, 2014 8.192 8.246 8.159 8.246 12,895 +0.09(+1.09%)
Apr 03, 2014 8.157 8.157 8.157 8.157 369 -0.05(-0.61%)
Apr 02, 2014 8.207 8.207 8.207 8.207 160 +0.06(+0.76%)
Apr 01, 2014 8.223 8.245 8.096 8.145 2,829 +0.00(+0.00%)
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%)
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.