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 (%)
Jun 29, 2012 5.875 6.031 5.818 5.967 18,849 +0.16(+2.67%)
Jun 28, 2012 5.985 6.002 5.812 5.812 47,559 -0.26(-4.27%)
Jun 27, 2012 5.979 6.094 5.858 6.071 16,750 +0.12(+1.93%)
Jun 26, 2012 5.829 6.024 5.829 5.956 42,308 +0.09(+1.47%)
Jun 25, 2012 5.789 6.025 5.789 5.870 18,333 -0.03(-0.49%)
Jun 22, 2012 5.731 6.324 5.639 5.898 146,168 +0.11(+1.89%)
Jun 21, 2012 5.927 5.927 5.772 5.789 3,970 -0.27(-4.46%)
Jun 20, 2012 5.708 6.059 5.708 6.059 42,207 +0.32(+5.51%)
Jun 19, 2012 5.783 5.916 5.737 5.743 40,968 -0.09(-1.58%)
Jun 18, 2012 5.818 5.956 5.714 5.835 17,391 +0.06(+1.00%)
Jun 15, 2012 5.783 5.870 5.714 5.777 38,531 +0.03(+0.50%)
Jun 14, 2012 5.743 5.754 5.720 5.749 18,879 -0.01(-0.10%)
Jun 13, 2012 5.795 5.892 5.754 5.754 25,969 -0.10(-1.77%)
Jun 12, 2012 5.754 6.036 5.754 5.858 72,992 +0.12(+2.11%)
Jun 11, 2012 5.760 5.893 5.708 5.737 10,643 +0.01(+0.20%)
Jun 08, 2012 5.789 5.916 5.720 5.726 12,386 -0.12(-2.07%)
Jun 07, 2012 5.726 5.847 5.720 5.847 3,769 +0.10(+1.80%)
Jun 06, 2012 5.726 5.806 5.714 5.743 34,449 +0.02(+0.40%)
Jun 05, 2012 5.789 5.812 5.720 5.720 10,913 -0.07(-1.29%)
Jun 04, 2012 5.795 5.823 5.789 5.795 23,143 +0.01(+0.10%)
Jun 01, 2012 5.858 5.898 5.789 5.789 4,005 -0.10(-1.66%)
May 31, 2012 5.852 5.962 5.835 5.887 459,452 +0.02(+0.29%)
May 30, 2012 5.916 5.916 5.858 5.870 1,042 -0.02(-0.39%)
May 29, 2012 5.967 5.985 5.841 5.893 2,276 -0.01(-0.10%)
May 25, 2012 5.835 6.013 5.835 5.898 22,728 +0.02(+0.39%)
May 24, 2012 5.898 5.927 5.875 5.875 2,085 +0.04(+0.69%)
May 23, 2012 5.835 5.973 5.835 5.835 15,226 -0.06(-1.07%)
May 22, 2012 5.967 5.973 5.841 5.898 12,748 +0.02(+0.29%)
May 21, 2012 5.967 6.038 5.870 5.881 7,889 -0.08(-1.35%)
May 18, 2012 6.059 6.238 5.847 5.962 39,284 -0.01(-0.19%)
May 17, 2012 5.979 6.036 5.904 5.973 22,073 +0.06(+1.07%)
May 16, 2012 5.898 6.013 5.841 5.910 35,211 -0.06(-1.06%)
May 15, 2012 6.031 6.100 5.881 5.973 40,118 -0.04(-0.67%)
May 14, 2012 6.025 6.186 5.875 6.013 77,032 -0.03(-0.48%)
May 11, 2012 6.025 6.186 5.985 6.042 28,821 -0.14(-2.23%)
May 10, 2012 6.128 6.244 6.059 6.180 7,201 +0.02(+0.28%)
May 09, 2012 6.048 6.272 5.956 6.163 20,238 +0.04(+0.66%)
May 08, 2012 6.094 6.186 5.985 6.123 42,872 +0.05(+0.85%)
May 07, 2012 5.910 6.157 5.858 6.071 102,701 +0.12(+1.93%)
May 04, 2012 6.002 6.013 5.956 5.956 2,561 -0.07(-1.15%)
May 03, 2012 5.996 6.097 5.835 6.025 20,344 +0.03(+0.48%)
May 02, 2012 5.916 6.116 5.916 5.996 15,043 +0.03(+0.48%)
May 01, 2012 5.877 5.968 5.871 5.968 11,325 +0.08(+1.35%)
Apr 30, 2012 5.888 5.905 5.814 5.888 10,560 +0.03(+0.49%)
Apr 27, 2012 5.854 5.860 5.817 5.860 22,324 -0.02(-0.29%)
Apr 26, 2012 5.723 5.888 5.723 5.877 10,488 -0.01(-0.19%)
Apr 25, 2012 5.888 5.916 5.845 5.888 30,793 +0.01(+0.10%)
Apr 24, 2012 5.695 5.888 5.683 5.882 33,266 +0.19(+3.40%)
Apr 23, 2012 5.707 5.831 5.678 5.689 16,871 -0.01(-0.20%)
Apr 20, 2012 5.854 5.854 5.700 5.700 14,408 -0.23(-3.84%)
Apr 19, 2012 5.945 5.945 5.723 5.928 8,370 +0.06(+1.07%)
Apr 18, 2012 5.877 5.973 5.786 5.865 7,312 -0.10(-1.72%)
Apr 17, 2012 5.746 5.968 5.689 5.968 73,226 +0.10(+1.75%)
Apr 16, 2012 5.700 5.865 5.689 5.865 10,722 +0.12(+2.08%)
Apr 13, 2012 5.854 5.860 5.740 5.746 6,312 -0.14(-2.32%)
Apr 12, 2012 5.848 5.882 5.689 5.882 13,710 -0.01(-0.10%)
Apr 11, 2012 5.871 5.888 5.831 5.888 14,719 +0.09(+1.47%)
Apr 10, 2012 5.860 5.911 5.769 5.803 31,545 -0.02(-0.29%)
Apr 09, 2012 5.615 5.820 5.615 5.820 25,906 +0.12(+2.04%)
Apr 05, 2012 5.729 5.729 5.626 5.703 9,168 -0.11(-1.81%)
Apr 04, 2012 5.752 5.808 5.729 5.808 21,728 +0.03(+0.49%)
Apr 03, 2012 5.797 5.811 5.689 5.780 12,207 -0.13(-2.21%)
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.