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

Bcb Bancorp Inc (NQ: BCBP )

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 5.938 6.025 5.938 5.967 3,933 +0.00(+0.00%)
Aug 30, 2012 6.013 6.019 5.903 5.967 10,562 -0.14(-2.29%)
Aug 29, 2012 6.077 6.112 5.971 6.107 9,965 +0.08(+1.35%)
Aug 27, 2012 5.973 6.025 5.973 6.025 10,427 +0.06(+0.98%)
Aug 24, 2012 6.008 6.008 5.885 5.967 19,291 -0.01(-0.10%)
Aug 23, 2012 6.147 6.147 5.973 5.973 4,127 -0.15(-2.38%)
Aug 22, 2012 6.101 6.123 6.101 6.118 13,069 -0.03(-0.57%)
Aug 21, 2012 6.101 6.165 6.095 6.153 16,944 +0.14(+2.32%)
Aug 20, 2012 6.002 6.013 6.002 6.013 3,361 +0.02(+0.39%)
Aug 17, 2012 6.019 6.053 5.990 5.990 1,272 +0.03(+0.59%)
Aug 16, 2012 6.013 6.054 5.885 5.955 11,820 -0.01(-0.20%)
Aug 15, 2012 5.967 5.973 5.967 5.967 16,619 +0.06(+1.08%)
Aug 14, 2012 5.880 6.083 5.880 5.903 3,949 -0.05(-0.88%)
Aug 13, 2012 5.862 6.054 5.850 5.955 16,324 +0.05(+0.79%)
Aug 10, 2012 5.967 5.967 5.880 5.909 3,950 -0.06(-0.98%)
Aug 09, 2012 6.031 6.095 5.967 5.967 25,963 -0.13(-2.19%)
Aug 08, 2012 6.077 6.101 6.077 6.101 1,889 -0.07(-1.13%)
Aug 07, 2012 6.025 6.171 6.025 6.171 14,180 +0.06(+0.95%)
Aug 06, 2012 5.990 6.112 5.990 6.112 4,394 +0.09(+1.54%)
Aug 03, 2012 6.101 6.101 5.996 6.020 3,950 -0.09(-1.42%)
Aug 02, 2012 5.973 6.147 5.973 6.107 7,486 +0.10(+1.65%)
Aug 01, 2012 5.934 6.025 5.933 6.008 28,793 -0.07(-1.23%)
Jul 31, 2012 5.927 6.108 5.927 6.082 14,133 +0.04(+0.67%)
Jul 30, 2012 6.140 6.157 5.904 6.042 20,853 -0.16(-2.51%)
Jul 27, 2012 5.921 6.215 5.921 6.198 88,239 +0.28(+4.66%)
Jul 25, 2012 5.921 5.921 5.921 5.921 1,042 -0.08(-1.34%)
Jul 24, 2012 6.008 6.042 5.936 6.002 13,785 +0.03(+0.48%)
Jul 23, 2012 5.944 5.973 5.944 5.973 484 +0.04(+0.68%)
Jul 20, 2012 5.933 5.933 5.933 5.933 872 +0.05(+0.78%)
Jul 19, 2012 5.933 6.042 5.852 5.887 2,773 -0.09(-1.54%)
Jul 18, 2012 5.962 6.094 5.962 5.979 18,342 +0.01(+0.10%)
Jul 17, 2012 5.898 5.985 5.893 5.973 15,871 -0.01(-0.19%)
Jul 16, 2012 5.950 6.042 5.950 5.985 12,795 +0.04(+0.68%)
Jul 13, 2012 5.881 5.950 5.881 5.944 20,007 +0.10(+1.67%)
Jul 12, 2012 5.921 5.985 5.847 5.847 1,697 -0.10(-1.74%)
Jul 11, 2012 5.835 5.979 5.835 5.950 1,390 +0.12(+2.07%)
Jul 10, 2012 5.812 5.864 5.789 5.829 3,154 -0.09(-1.55%)
Jul 09, 2012 5.898 5.921 5.796 5.921 3,585 +0.11(+1.88%)
Jul 06, 2012 5.818 5.927 5.789 5.812 32,030 -0.07(-1.17%)
Jul 03, 2012 5.818 5.881 5.881 5.881 5,213 +0.02(+0.29%)
Jul 02, 2012 5.990 6.002 5.818 5.864 12,300 -0.10(-1.74%)
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%)
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.