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 30, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jun 27, 2008 6.769 6.769 6.744 6.744 785 -0.05(-0.75%)
Jun 26, 2008 6.805 6.805 6.795 6.795 1,958 +0.00(+0.00%)
Jun 25, 2008 6.825 6.825 6.795 6.795 668 -0.13(-1.91%)
Jun 24, 2008 6.927 6.927 6.795 6.927 2,750 -0.19(-2.72%)
Jun 23, 2008 7.105 7.121 7.105 7.121 982 -0.01(-0.07%)
Jun 20, 2008 7.126 7.126 7.110 7.126 2,455 +0.33(+4.87%)
Jun 19, 2008 6.795 6.795 6.795 6.795 0 +0.00(+0.00%)
Jun 18, 2008 7.243 7.243 6.632 6.795 7,662 -0.59(-7.93%)
Jun 17, 2008 7.385 7.385 7.380 7.380 1,375 -0.00(-0.00%)
Jun 16, 2008 7.380 7.380 7.380 7.380 736 -0.18(-2.42%)
Jun 13, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Jun 12, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Jun 11, 2008 7.390 7.635 7.390 7.563 2,750 +0.12(+1.57%)
Jun 10, 2008 7.446 7.446 7.375 7.446 756 +0.32(+4.50%)
Jun 09, 2008 7.126 7.126 7.126 7.126 392 +0.05(+0.72%)
Jun 06, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 05, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 04, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 03, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 02, 2008 7.126 7.126 7.075 7.075 897 -0.05(-0.71%)
May 30, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 29, 2008 7.075 7.126 7.075 7.126 2,110 +0.05(+0.72%)
May 28, 2008 6.993 7.090 6.993 7.075 4,220 -0.05(-0.71%)
May 27, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 26, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 23, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 22, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 21, 2008 7.126 7.141 7.126 7.126 1,964 +0.00(+0.00%)
May 20, 2008 7.126 7.126 7.126 7.126 1,962 -0.38(-5.08%)
May 19, 2008 7.126 7.507 7.126 7.507 2,503 +0.11(+1.44%)
May 16, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 15, 2008 7.400 7.400 7.400 7.400 196 +0.35(+4.91%)
May 14, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 13, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 12, 2008 7.604 7.604 7.054 7.054 750 +0.01(+0.07%)
May 09, 2008 7.126 7.126 7.049 7.049 7,805 -0.08(-1.07%)
May 08, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 07, 2008 7.126 7.126 7.126 7.126 1,964 +0.00(+0.00%)
May 06, 2008 7.143 7.143 7.126 7.126 1,387 -0.13(-1.75%)
May 05, 2008 7.253 7.253 7.253 7.253 392 +0.13(+1.79%)
May 02, 2008 7.126 7.131 7.065 7.126 18,684 +0.00(+0.00%)
May 01, 2008 7.080 7.131 7.080 7.126 12,252 +0.13(+1.82%)
Apr 30, 2008 6.998 6.998 6.998 6.998 263 -0.36(-4.84%)
Apr 29, 2008 7.355 7.355 7.355 7.355 210 -0.03(-0.34%)
Apr 28, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 25, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 24, 2008 7.380 7.380 7.380 7.380 982 +0.25(+3.57%)
Apr 23, 2008 7.126 7.126 7.126 7.126 4,322 +0.00(+0.00%)
Apr 22, 2008 7.126 7.126 7.126 7.126 970 -0.20(-2.71%)
Apr 21, 2008 7.324 7.324 7.324 7.324 392 -0.18(-2.44%)
Apr 18, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 17, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 16, 2008 7.431 7.635 7.431 7.507 11,171 +0.05(+0.68%)
Apr 15, 2008 7.451 7.456 7.426 7.456 2,554 +0.18(+2.45%)
Apr 14, 2008 7.278 7.278 7.278 7.278 314 -0.18(-2.39%)
Apr 11, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Apr 10, 2008 7.482 7.482 7.456 7.456 1,571 +0.00(+0.00%)
Apr 09, 2008 7.456 7.456 7.380 7.456 13,352 +0.05(+0.69%)
Apr 08, 2008 7.456 7.456 7.406 7.406 1,208 -0.05(-0.68%)
Apr 07, 2008 7.456 7.456 7.456 7.456 1,178 +0.00(+0.00%)
Apr 04, 2008 7.467 7.467 7.456 7.456 884 -0.01(-0.19%)
Apr 03, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 02, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
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.