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

Bcb Bancorp Inc (NQ: BCBP )

10.44 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 8, 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 (%)
Jul 30, 2010 4.446 4.446 4.356 4.399 8,847 +0.04(+0.97%)
Jul 29, 2010 4.452 4.478 4.213 4.356 14,829 -0.11(-2.43%)
Jul 28, 2010 4.515 4.515 4.449 4.465 14,076 -0.23(-4.80%)
Jul 27, 2010 4.439 4.889 4.350 4.690 10,731 +0.41(+9.46%)
Jul 26, 2010 4.133 4.392 4.133 4.285 15,396 -0.00(-0.06%)
Jul 23, 2010 4.152 4.314 4.136 4.287 40,955 +0.18(+4.46%)
Jul 22, 2010 4.000 6.719 4.000 4.104 177,442 +0.06(+1.55%)
Jul 21, 2010 4.104 4.104 3.921 4.042 3,892 +0.12(+3.07%)
Jul 20, 2010 4.110 4.110 3.864 3.921 41,148 +0.23(+6.23%)
Jul 19, 2010 3.765 3.765 3.686 3.691 29,273 -0.13(-3.29%)
Jul 16, 2010 3.916 4.172 3.733 3.817 66,698 -0.10(-2.54%)
Jul 15, 2010 3.921 4.136 3.916 3.916 4,712 -0.01(-0.13%)
Jul 14, 2010 3.984 4.030 3.916 3.921 5,502 -0.11(-2.72%)
Jul 13, 2010 3.932 4.052 3.916 4.031 15,514 +0.12(+2.94%)
Jul 12, 2010 3.895 3.916 3.691 3.916 10,865 +0.26(+7.00%)
Jul 09, 2010 4.107 4.178 3.660 3.660 58,393 -0.45(-10.90%)
Jul 08, 2010 4.214 4.235 3.822 4.108 29,164 -0.23(-5.35%)
Jul 07, 2010 4.131 4.340 4.131 4.340 4,100 +0.25(+6.00%)
Jul 06, 2010 4.131 4.131 4.094 4.094 765 -0.02(-0.50%)
Jul 02, 2010 4.078 4.115 4.021 4.115 956 -0.04(-0.87%)
Jul 01, 2010 4.136 4.151 3.921 4.151 7,546 +0.03(+0.61%)
Jun 30, 2010 4.131 4.131 4.125 4.125 1,530 -0.04(-1.03%)
Jun 29, 2010 4.136 4.168 4.136 4.168 1,568 -0.11(-2.54%)
Jun 24, 2010 4.361 4.277 4.277 4.277 573 +0.11(+2.63%)
Jun 23, 2010 4.172 4.204 4.167 4.167 1,338 -0.01(-0.25%)
Jun 21, 2010 4.078 4.178 4.178 4.178 765 +0.10(+2.44%)
Jun 18, 2010 4.261 4.391 4.078 4.078 5,391 -0.03(-0.64%)
Jun 17, 2010 4.444 4.444 4.104 4.104 19,645 -0.25(-5.65%)
Jun 16, 2010 4.580 4.648 4.345 4.350 4,215 -0.23(-5.02%)
Jun 15, 2010 4.606 4.606 4.580 4.580 474 -0.06(-1.35%)
Jun 14, 2010 4.523 4.643 4.444 4.643 1,771 +0.12(+2.71%)
Jun 10, 2010 4.521 4.521 4.521 4.521 0 +0.29(+6.74%)
Jun 09, 2010 4.256 4.485 4.235 4.235 1,147 -0.31(-6.85%)
Jun 07, 2010 4.547 4.547 4.547 4.547 0 -0.10(-2.18%)
Jun 03, 2010 4.554 4.648 4.648 4.648 2,868 +0.18(+4.12%)
Jun 02, 2010 4.293 4.464 4.235 4.464 8,625 +0.12(+2.87%)
Jun 01, 2010 4.355 4.444 4.340 4.340 5,140 -0.39(-8.17%)
May 28, 2010 4.549 4.726 4.549 4.726 504 +0.04(+0.76%)
May 27, 2010 4.690 4.690 4.690 4.690 191 -0.03(-0.61%)
May 26, 2010 4.719 4.719 4.719 4.719 191 +0.14(+3.14%)
May 25, 2010 4.350 4.621 4.235 4.575 3,144 -0.20(-4.27%)
May 21, 2010 4.507 4.779 4.779 4.779 7,076 -0.02(-0.44%)
May 18, 2010 4.910 4.800 4.800 4.800 382 -0.13(-2.55%)
May 17, 2010 4.983 4.983 4.925 4.925 2,884 -0.04(-0.74%)
May 14, 2010 4.894 4.967 4.857 4.962 7,458 +0.03(+0.64%)
May 13, 2010 5.017 5.019 4.863 4.931 3,060 -0.03(-0.63%)
May 12, 2010 4.758 4.999 4.758 4.962 956 +0.33(+7.23%)
May 11, 2010 4.836 4.836 4.627 4.627 1,530 -0.01(-0.11%)
May 10, 2010 4.544 4.826 4.350 4.633 2,103 +0.36(+8.45%)
May 07, 2010 4.444 4.450 4.272 4.272 2,008 -0.17(-3.88%)
May 06, 2010 4.575 4.575 4.376 4.444 7,636 -0.40(-8.17%)
May 05, 2010 4.758 4.840 4.606 4.840 573 -0.17(-3.48%)
May 04, 2010 4.857 5.014 4.842 5.014 2,520 +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.