Indicators

Bcb Bancorp Inc (NQ: BCBP )

10.82 -0.04 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.836	8.084	7.745	7.927	64,842	-0.07(-0.83%)
May 28, 2020	8.390	8.390	7.985	7.993	64,485	-0.37(-4.45%)
May 27, 2020	8.101	8.390	7.911	8.365	112,918	+0.43(+5.42%)
May 26, 2020	8.051	8.067	7.845	7.936	105,467	+0.22(+2.89%)
May 22, 2020	8.002	8.002	7.456	7.712	96,537	-0.21(-2.71%)
May 21, 2020	7.779	8.002	7.779	7.927	97,997	+0.07(+0.95%)
May 20, 2020	7.754	7.969	7.721	7.853	87,795	+0.28(+3.71%)
May 19, 2020	7.936	7.944	7.539	7.572	73,746	-0.48(-5.95%)
May 18, 2020	7.497	8.051	7.497	8.051	74,625	+0.76(+10.43%)
May 15, 2020	7.192	7.299	7.092	7.291	32,663	+0.08(+1.15%)
May 14, 2020	7.076	7.291	6.894	7.208	76,039	-0.02(-0.23%)
May 13, 2020	7.283	7.349	7.059	7.225	119,732	-0.08(-1.13%)
May 12, 2020	7.688	7.688	7.299	7.307	76,552	-0.38(-4.95%)
May 11, 2020	7.878	7.985	7.663	7.688	122,001	-0.28(-3.53%)
May 08, 2020	7.828	8.060	7.828	7.969	94,239	+0.34(+4.44%)
May 07, 2020	7.663	7.886	7.555	7.630	93,462	+0.09(+1.21%)
May 06, 2020	7.881	7.897	7.531	7.539	107,629	-0.33(-4.24%)
May 05, 2020	8.149	8.540	7.864	7.873	107,934	-0.18(-2.22%)
May 04, 2020	7.946	8.158	7.881	8.052	104,534	-0.01(-0.10%)

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.