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

Bcb Bancorp Inc (NQ: BCBP )

10.51 -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 9, 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, 2015 7.639 7.639 7.639 7.639 3,119 -0.04(-0.50%)
Aug 28, 2015 7.791 7.791 7.677 7.677 3,535 +0.05(+0.61%)
Aug 27, 2015 7.624 7.631 7.624 7.631 941 +0.01(+0.09%)
Aug 26, 2015 7.657 7.671 7.617 7.624 4,840 -0.05(-0.61%)
Aug 25, 2015 7.651 7.791 7.651 7.671 10,752 +0.03(+0.35%)
Aug 24, 2015 7.811 7.811 7.644 7.644 22,344 -0.19(-2.38%)
Aug 21, 2015 7.757 7.831 7.711 7.831 13,178 +0.12(+1.56%)
Aug 20, 2015 7.791 7.807 7.711 7.711 30,418 -0.06(-0.77%)
Aug 19, 2015 7.811 7.811 7.771 7.771 6,857 -0.03(-0.35%)
Aug 18, 2015 7.857 7.894 7.798 7.798 4,101 +0.01(+0.10%)
Aug 17, 2015 7.817 7.837 7.757 7.791 8,163 +0.01(+0.17%)
Aug 14, 2015 7.844 7.844 7.757 7.777 5,155 -0.15(-1.85%)
Aug 13, 2015 7.811 7.964 7.804 7.924 5,747 +0.14(+1.80%)
Aug 12, 2015 7.831 7.958 7.784 7.784 3,833 +0.03(+0.34%)
Aug 11, 2015 7.804 7.871 7.751 7.757 4,389 -0.05(-0.60%)
Aug 10, 2015 7.751 7.804 7.751 7.804 469 +0.07(+0.86%)
Aug 07, 2015 7.711 7.751 7.711 7.737 3,769 -0.04(-0.51%)
Aug 06, 2015 7.751 7.804 7.684 7.777 131,345 +0.05(+0.69%)
Aug 05, 2015 7.691 7.998 7.684 7.724 14,597 +0.04(+0.52%)
Aug 04, 2015 7.684 7.691 7.671 7.684 16,068 -0.04(-0.52%)
Aug 03, 2015 7.671 7.738 7.544 7.724 9,621 +0.01(+0.17%)
Jul 31, 2015 7.724 7.854 7.711 7.711 11,094 -0.00(-0.00%)
Jul 30, 2015 7.711 7.854 7.711 7.711 5,115 +0.09(+1.23%)
Jul 29, 2015 7.644 7.650 7.617 7.617 11,841 -0.06(-0.77%)
Jul 28, 2015 7.631 7.901 7.617 7.677 8,254 +0.06(+0.78%)
Jul 27, 2015 7.683 7.723 7.617 7.617 10,709 +0.00(+0.00%)
Jul 24, 2015 7.617 7.644 7.617 7.617 12,747 -0.00(-0.00%)
Jul 23, 2015 7.617 7.690 7.617 7.617 8,698 +0.00(+0.00%)
Jul 22, 2015 7.644 7.663 7.617 7.617 11,582 -0.05(-0.60%)
Jul 21, 2015 7.512 7.683 7.512 7.663 7,041 +0.02(+0.26%)
Jul 20, 2015 7.624 7.710 7.624 7.644 15,400 +0.00(+0.00%)
Jul 17, 2015 7.545 7.736 7.512 7.644 24,111 +0.09(+1.13%)
Jul 16, 2015 7.670 7.736 7.558 7.558 11,878 +0.01(+0.17%)
Jul 15, 2015 7.644 7.703 7.486 7.545 7,049 -0.02(-0.26%)
Jul 14, 2015 7.486 7.702 7.486 7.565 4,372 -0.01(-0.09%)
Jul 13, 2015 7.604 7.604 7.486 7.571 10,601 -0.07(-0.95%)
Jul 10, 2015 7.644 7.776 7.617 7.644 9,431 -0.10(-1.28%)
Jul 09, 2015 7.822 7.934 7.743 7.743 15,659 -0.07(-0.93%)
Jul 08, 2015 7.868 8.026 7.808 7.815 7,902 +0.00(+0.00%)
Jul 07, 2015 7.828 7.861 7.808 7.815 2,892 -0.07(-0.92%)
Jul 02, 2015 7.967 7.888 7.888 7.888 14,113 -0.10(-1.24%)
Jul 01, 2015 7.907 8.098 7.907 7.986 2,734 -0.07(-0.82%)
Jun 30, 2015 8.210 8.210 7.980 8.052 1,456 -0.01(-0.16%)
Jun 29, 2015 8.072 8.072 8.065 8.065 1,038 +0.05(+0.66%)
Jun 26, 2015 8.026 8.026 8.013 8.013 1,229 -0.09(-1.06%)
Jun 25, 2015 8.085 8.098 8.085 8.098 863 -0.02(-0.24%)
Jun 24, 2015 8.171 8.217 8.046 8.118 2,887 -0.01(-0.17%)
Jun 23, 2015 8.132 8.132 8.132 8.132 165 -0.02(-0.19%)
Jun 22, 2015 8.210 8.237 8.035 8.147 6,625 -0.06(-0.77%)
Jun 19, 2015 8.079 8.210 8.079 8.210 603 +0.07(+0.89%)
Jun 18, 2015 8.072 8.138 8.072 8.138 1,594 -0.03(-0.40%)
Jun 17, 2015 7.986 8.171 7.986 8.171 1,815 +0.17(+2.14%)
Jun 16, 2015 8.026 8.039 8.000 8.000 2,613 -0.02(-0.25%)
Jun 11, 2015 8.039 8.019 8.019 8.019 37 -0.12(-1.45%)
Jun 10, 2015 8.172 8.172 8.039 8.137 3,199 +0.10(+1.22%)
Jun 09, 2015 8.046 8.065 8.023 8.039 8,081 +0.01(+0.13%)
Jun 05, 2015 8.237 8.029 8.029 8.029 1,365 -0.21(-2.53%)
Jun 04, 2015 8.237 8.237 8.237 8.237 455 +0.13(+1.62%)
Jun 02, 2015 7.907 8.105 8.105 8.105 37 -0.05(-0.64%)
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.