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

Bcb Bancorp Inc (NQ: BCBP )

10.52 -0.03 (-0.28%)
Streaming Delayed Price Updated: 1:22 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 30, 2019 9.915 9.915 9.811 9.851 9,410 -0.09(-0.88%)
Aug 29, 2019 9.731 9.962 9.730 9.938 33,980 +0.28(+2.89%)
Aug 28, 2019 9.491 9.683 9.491 9.659 12,395 +0.18(+1.85%)
Aug 27, 2019 9.667 9.715 9.468 9.484 17,605 -0.10(-1.08%)
Aug 26, 2019 9.524 9.623 9.484 9.588 21,769 +0.18(+1.86%)
Aug 23, 2019 9.715 9.739 9.333 9.412 34,254 -0.27(-2.80%)
Aug 22, 2019 9.683 9.755 9.675 9.683 39,705 +0.02(+0.25%)
Aug 21, 2019 9.643 9.675 9.580 9.659 20,611 +0.11(+1.17%)
Aug 20, 2019 9.604 9.604 9.508 9.548 32,421 -0.12(-1.24%)
Aug 19, 2019 9.604 9.723 9.604 9.667 16,789 +0.04(+0.41%)
Aug 16, 2019 9.444 9.643 9.396 9.627 14,053 +0.25(+2.63%)
Aug 15, 2019 9.404 9.484 9.237 9.380 17,331 +0.10(+1.03%)
Aug 14, 2019 9.564 9.564 9.229 9.285 32,925 -0.34(-3.56%)
Aug 13, 2019 9.484 9.655 9.484 9.627 20,981 +0.07(+0.75%)
Aug 12, 2019 9.556 9.564 9.508 9.556 17,083 +0.01(+0.08%)
Aug 09, 2019 9.731 9.787 9.532 9.548 32,121 -0.19(-1.96%)
Aug 08, 2019 9.875 9.938 9.723 9.739 31,531 +0.05(+0.49%)
Aug 07, 2019 9.660 9.802 9.620 9.691 13,128 -0.07(-0.73%)
Aug 06, 2019 9.699 9.786 9.573 9.762 23,516 +0.09(+0.90%)
Aug 05, 2019 9.794 9.935 9.573 9.675 47,003 -0.09(-0.97%)
Aug 02, 2019 9.849 9.888 9.738 9.770 18,784 -0.17(-1.67%)
Aug 01, 2019 10.16 10.23 9.935 9.935 25,828 -0.17(-1.71%)
Jul 31, 2019 10.27 10.27 10.11 10.11 35,100 -0.11(-1.08%)
Jul 30, 2019 10.20 10.27 10.18 10.22 49,593 +0.02(+0.15%)
Jul 29, 2019 10.15 10.24 10.15 10.20 13,586 -0.01(-0.08%)
Jul 26, 2019 10.19 10.29 10.16 10.21 23,353 +0.09(+0.86%)
Jul 25, 2019 10.17 10.20 10.07 10.12 10,766 -0.11(-1.08%)
Jul 24, 2019 10.21 10.29 10.12 10.23 30,355 +0.02(+0.15%)
Jul 23, 2019 10.12 10.22 9.997 10.22 10,261 +0.05(+0.47%)
Jul 22, 2019 10.05 10.20 10.05 10.17 7,215 +0.11(+1.10%)
Jul 19, 2019 10.06 10.19 10.01 10.06 12,438 -0.07(-0.70%)
Jul 18, 2019 10.05 10.13 10.05 10.13 7,938 +0.13(+1.34%)
Jul 17, 2019 10.14 10.20 9.998 9.998 13,264 -0.20(-2.01%)
Jul 16, 2019 10.23 10.29 10.12 10.20 38,953 -0.06(-0.54%)
Jul 15, 2019 10.31 10.33 10.05 10.26 22,981 -0.09(-0.91%)
Jul 12, 2019 10.17 10.40 10.17 10.35 40,994 +0.14(+1.39%)
Jul 11, 2019 10.15 10.33 10.15 10.21 20,263 +0.03(+0.31%)
Jul 10, 2019 10.20 10.30 10.13 10.18 32,326 -0.09(-0.92%)
Jul 09, 2019 10.17 10.35 10.17 10.27 20,294 +0.02(+0.23%)
Jul 08, 2019 10.27 10.37 10.23 10.25 24,681 -0.01(-0.08%)
Jul 05, 2019 10.10 10.32 10.05 10.26 8,503 +0.18(+1.80%)
Jul 03, 2019 9.896 10.11 9.896 10.08 9,392 +0.04(+0.39%)
Jul 02, 2019 10.47 10.47 9.975 10.04 21,855 -0.39(-3.70%)
Jul 01, 2019 10.84 10.84 10.16 10.42 76,334 -0.49(-4.48%)
Jun 28, 2019 9.991 11.79 9.991 10.91 310,316 +0.98(+9.92%)
Jun 27, 2019 9.636 9.928 9.636 9.928 22,104 +0.28(+2.94%)
Jun 26, 2019 9.723 9.731 9.632 9.644 7,249 +0.02(+0.25%)
Jun 25, 2019 9.802 9.802 9.581 9.620 13,276 +0.01(+0.08%)
Jun 24, 2019 9.731 10.04 9.589 9.612 35,406 -0.12(-1.21%)
Jun 21, 2019 9.809 9.904 9.723 9.731 36,044 -0.15(-1.52%)
Jun 20, 2019 9.920 9.928 9.880 9.880 10,799 -0.04(-0.40%)
Jun 19, 2019 9.920 9.967 9.849 9.920 7,571 +0.02(+0.16%)
Jun 18, 2019 9.975 9.975 9.797 9.904 12,349 +0.16(+1.62%)
Jun 17, 2019 9.865 9.910 9.720 9.746 16,413 -0.07(-0.72%)
Jun 14, 2019 9.935 9.947 9.754 9.817 18,784 -0.06(-0.56%)
Jun 13, 2019 9.809 9.959 9.809 9.872 21,620 +0.03(+0.32%)
Jun 12, 2019 9.959 10.01 9.809 9.841 15,184 -0.11(-1.11%)
Jun 11, 2019 10.09 10.09 9.896 9.951 19,744 -0.06(-0.55%)
Jun 10, 2019 9.998 10.02 9.912 10.01 10,395 +0.15(+1.52%)
Jun 07, 2019 9.888 10.01 9.857 9.857 12,184 -0.08(-0.79%)
Jun 06, 2019 10.01 10.07 9.920 9.935 7,257 -0.13(-1.25%)
Jun 05, 2019 10.13 10.14 10.05 10.06 10,845 -0.17(-1.62%)
Jun 04, 2019 10.16 10.31 10.16 10.23 28,896 +0.10(+1.01%)
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.