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

Bcb Bancorp Inc (NQ: BCBP )

10.82 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2013 6.639 6.639 6.559 6.622 0 -0.01(-0.17%)
Sep 27, 2013 6.633 6.633 6.633 6.633 0 +0.02(+0.37%)
Sep 26, 2013 6.603 6.639 6.566 6.609 0 +0.06(+0.93%)
Sep 25, 2013 6.512 6.623 6.512 6.548 0 +0.02(+0.28%)
Sep 24, 2013 6.511 6.529 6.511 6.529 0 -0.08(-1.20%)
Sep 23, 2013 6.572 6.615 6.572 6.609 0 +0.05(+0.74%)
Sep 20, 2013 6.572 6.590 6.505 6.560 0 +0.06(+0.94%)
Sep 19, 2013 6.554 6.590 6.499 6.499 0 -0.05(-0.75%)
Sep 18, 2013 6.578 6.584 6.548 6.548 0 -0.01(-0.19%)
Sep 17, 2013 6.560 6.621 6.542 6.560 0 +0.00(+0.00%)
Sep 16, 2013 6.560 6.572 6.542 6.560 0 +0.01(+0.09%)
Sep 13, 2013 6.554 6.554 6.554 6.554 0 -0.01(-0.19%)
Sep 12, 2013 6.615 6.615 6.566 6.566 0 -0.07(-1.01%)
Sep 11, 2013 6.529 6.633 6.529 6.633 0 +0.10(+1.59%)
Sep 10, 2013 6.560 6.584 6.529 6.529 0 -0.05(-0.83%)
Sep 09, 2013 6.548 6.630 6.517 6.584 0 +0.02(+0.37%)
Sep 06, 2013 6.560 6.566 6.560 6.560 0 +0.04(+0.66%)
Sep 05, 2013 6.511 6.548 6.511 6.517 0 -0.01(-0.19%)
Sep 04, 2013 6.584 6.584 6.529 6.529 0 -0.05(-0.83%)
Sep 03, 2013 6.554 6.584 6.554 6.584 0 +0.12(+1.79%)
Aug 30, 2013 6.413 6.468 6.413 6.468 0 +0.03(+0.47%)
Aug 29, 2013 6.554 6.554 6.420 6.438 0 -0.10(-1.59%)
Aug 28, 2013 6.413 6.551 6.413 6.542 0 +0.12(+1.90%)
Aug 27, 2013 6.414 6.420 6.407 6.420 0 -0.04(-0.57%)
Aug 26, 2013 6.456 6.456 6.456 6.456 0 -0.04(-0.56%)
Aug 23, 2013 6.468 6.493 6.462 6.493 0 +0.04(+0.64%)
Aug 22, 2013 6.395 6.499 6.383 6.452 0 +0.03(+0.49%)
Aug 21, 2013 6.481 6.481 6.407 6.420 0 -0.02(-0.27%)
Aug 20, 2013 6.529 6.529 6.407 6.438 0 -0.10(-1.59%)
Aug 19, 2013 6.407 6.553 6.407 6.542 0 +0.10(+1.61%)
Aug 16, 2013 6.505 6.505 6.438 6.438 0 +0.03(+0.48%)
Aug 15, 2013 6.407 6.407 6.407 6.407 327 -0.05(-0.76%)
Aug 14, 2013 6.413 6.456 6.407 6.456 0 +0.06(+0.95%)
Aug 13, 2013 6.493 6.609 6.304 6.395 17,006 +0.10(+1.66%)
Aug 12, 2013 6.401 6.401 6.285 6.291 5,153 -0.14(-2.19%)
Aug 09, 2013 6.499 6.499 6.377 6.432 6,063 +0.02(+0.37%)
Aug 08, 2013 6.420 6.542 6.383 6.408 6,227 +0.00(+0.01%)
Aug 07, 2013 6.426 6.514 6.407 6.407 3,536 -0.03(-0.47%)
Aug 06, 2013 6.383 6.481 6.383 6.438 16,316 +0.03(+0.48%)
Aug 05, 2013 6.459 6.462 6.404 6.407 2,833 +0.02(+0.36%)
Aug 02, 2013 6.432 6.522 6.377 6.384 1,465 -0.06(-0.93%)
Aug 01, 2013 6.480 6.486 6.360 6.444 7,559 +0.09(+1.42%)
Jul 31, 2013 6.239 6.360 6.239 6.353 0 +0.13(+2.13%)
Jul 30, 2013 6.287 6.305 6.215 6.221 0 -0.12(-1.90%)
Jul 29, 2013 6.366 6.366 6.215 6.341 0 -0.09(-1.41%)
Jul 26, 2013 6.287 6.625 6.185 6.432 0 +0.15(+2.40%)
Jul 25, 2013 6.221 6.281 6.221 6.281 0 -0.13(-1.98%)
Jul 24, 2013 6.408 6.408 6.408 6.408 0 -0.00(-0.01%)
Jul 23, 2013 6.462 6.462 6.408 6.408 0 -0.05(-0.83%)
Jul 22, 2013 6.408 6.528 6.408 6.462 0 +0.05(+0.85%)
Jul 19, 2013 6.408 6.408 6.408 6.408 0 -0.08(-1.30%)
Jul 18, 2013 6.233 6.492 6.221 6.492 0 +0.18(+2.87%)
Jul 17, 2013 6.227 6.353 6.215 6.311 21,379 +0.09(+1.45%)
Jul 16, 2013 6.221 6.221 6.215 6.221 0 +0.01(+0.10%)
Jul 15, 2013 6.275 6.305 6.215 6.215 0 +0.00(+0.00%)
Jul 12, 2013 6.215 6.215 6.215 6.215 0 -0.02(-0.39%)
Jul 11, 2013 6.233 6.275 6.191 6.239 0 +0.02(+0.24%)
Jul 10, 2013 6.257 6.257 6.197 6.224 0 -0.03(-0.53%)
Jul 09, 2013 6.269 6.296 6.257 6.257 0 -0.04(-0.62%)
Jul 08, 2013 6.245 6.329 6.245 6.296 0 -0.09(-1.37%)
Jul 05, 2013 6.239 6.396 6.239 6.384 0 +0.14(+2.31%)
Jul 03, 2013 6.239 6.239 6.239 6.239 0 -0.07(-1.04%)
Jul 02, 2013 6.402 6.402 6.305 6.305 0 +0.03(+0.48%)
Jul 01, 2013 6.402 6.571 6.185 6.275 0 -0.08(-1.33%)
Jun 28, 2013 6.323 6.378 6.191 6.360 6,778 +0.04(+0.67%)
Jun 27, 2013 6.293 6.317 6.203 6.317 0 +0.00(+0.00%)
Jun 26, 2013 6.287 6.317 6.197 6.317 0 +0.08(+1.36%)
Jun 25, 2013 6.130 6.311 6.130 6.233 0 +0.08(+1.27%)
Jun 24, 2013 6.335 6.245 6.154 6.154 0 -0.18(-2.86%)
Jun 21, 2013 6.221 6.335 6.221 6.335 6,786 +0.12(+1.94%)
Jun 20, 2013 6.221 6.221 6.215 6.215 0 -0.06(-0.96%)
Jun 19, 2013 6.215 6.275 6.215 6.275 0 +0.05(+0.87%)
Jun 18, 2013 6.130 6.221 6.130 6.221 0 +0.05(+0.78%)
Jun 17, 2013 6.259 6.259 6.124 6.172 0 -0.04(-0.68%)
Jun 14, 2013 6.221 6.329 6.215 6.215 0 -0.05(-0.87%)
Jun 13, 2013 6.118 6.275 6.118 6.269 9,355 +0.14(+2.26%)
Jun 12, 2013 6.124 6.245 6.124 6.130 10,996 +0.08(+1.30%)
Jun 11, 2013 6.160 6.160 6.052 6.052 5,936 -0.07(-1.18%)
Jun 10, 2013 6.154 6.293 6.124 6.124 0 +0.05(+0.89%)
Jun 07, 2013 6.106 6.185 6.034 6.070 0 -0.11(-1.81%)
Jun 06, 2013 6.245 6.245 6.182 6.182 0 -0.06(-1.01%)
Jun 05, 2013 6.251 6.251 6.245 6.245 0 +0.00(+0.00%)
Jun 04, 2013 6.251 6.251 6.245 6.245 0 -0.01(-0.10%)
Jun 03, 2013 6.166 6.335 6.166 6.251 1,657 +0.08(+1.37%)
May 31, 2013 6.245 6.245 6.166 6.166 1,823 +0.01(+0.20%)
May 30, 2013 6.154 6.160 6.154 6.154 0 -0.10(-1.54%)
May 29, 2013 6.251 6.251 6.251 6.251 165 +0.02(+0.39%)
May 28, 2013 6.203 6.275 6.203 6.227 5,999 -0.02(-0.39%)
May 24, 2013 6.148 6.329 6.148 6.251 0 +0.10(+1.62%)
May 23, 2013 6.209 6.209 6.130 6.151 0 +0.02(+0.25%)
May 22, 2013 6.154 6.275 6.130 6.136 0 -0.02(-0.29%)
May 21, 2013 6.142 6.154 6.130 6.154 0 -0.01(-0.10%)
May 20, 2013 6.305 6.322 6.124 6.160 0 +0.01(+0.20%)
May 17, 2013 6.335 6.335 6.142 6.148 0 -0.13(-2.02%)
May 16, 2013 6.209 6.275 6.124 6.275 3,447 -0.01(-0.10%)
May 15, 2013 6.209 6.281 6.034 6.281 0 +0.23(+3.79%)
May 13, 2013 6.088 6.088 6.052 6.052 0 -0.11(-1.76%)
May 10, 2013 6.329 6.329 6.130 6.160 0 -0.28(-4.31%)
May 09, 2013 6.118 6.812 6.118 6.438 0 +0.28(+4.61%)
May 08, 2013 6.185 6.220 6.034 6.154 0 -0.03(-0.49%)
May 07, 2013 6.185 6.185 6.185 6.185 0 +0.00(+0.00%)
May 06, 2013 6.275 6.275 6.185 6.185 0 -0.06(-0.97%)
May 03, 2013 6.818 6.360 6.245 6.245 0 -0.02(-0.29%)
May 02, 2013 6.257 6.293 6.257 6.263 0 +0.05(+0.81%)
May 01, 2013 6.203 6.263 6.203 6.213 0 -0.00(-0.06%)
Apr 30, 2013 6.251 6.251 6.055 6.216 0 -0.03(-0.46%)
Apr 29, 2013 6.245 6.245 6.174 6.245 2,663 +0.18(+2.95%)
Apr 26, 2013 6.084 6.066 6.060 6.066 6,184 +0.01(+0.10%)
Apr 25, 2013 6.042 6.144 6.042 6.060 0 +0.01(+0.10%)
Apr 24, 2013 6.138 6.138 6.048 6.054 0 -0.02(-0.29%)
Apr 23, 2013 6.108 6.132 6.072 6.072 71,441 -0.02(-0.39%)
Apr 22, 2013 6.096 6.096 6.096 6.096 0 +0.13(+2.20%)
Apr 19, 2013 5.917 6.048 5.917 5.965 2,850 -0.12(-1.96%)
Apr 18, 2013 5.977 6.084 5.977 6.084 1,299 +0.03(+0.49%)
Apr 17, 2013 6.191 6.191 6.054 6.054 5,197 -0.01(-0.20%)
Apr 16, 2013 6.245 6.245 6.048 6.066 3,495 -0.17(-2.77%)
Apr 15, 2013 6.156 6.245 6.084 6.239 22,991 +0.08(+1.36%)
Apr 12, 2013 6.150 6.156 6.150 6.156 670 +0.02(+0.29%)
Apr 11, 2013 6.144 6.144 6.138 6.138 502 +0.00(+0.00%)
Apr 10, 2013 6.012 6.144 6.012 6.138 14,862 +0.12(+1.98%)
Apr 09, 2013 6.024 6.048 6.001 6.018 670 -0.03(-0.49%)
Apr 08, 2013 6.006 6.114 5.989 6.048 5,291 +0.04(+0.70%)
Apr 05, 2013 5.977 6.006 5.875 6.006 3,353 +0.01(+0.10%)
Apr 04, 2013 5.977 6.006 5.917 6.001 670 +0.10(+1.62%)
Apr 03, 2013 6.108 6.108 5.905 5.905 2,682 -0.07(-1.20%)
Apr 02, 2013 6.090 6.114 5.977 5.977 15,834 +0.07(+1.21%)
Apr 01, 2013 5.905 5.905 5.905 5.905 2,850 +0.11(+1.85%)
Mar 28, 2013 5.834 5.845 5.798 5.798 6,742 -0.04(-0.71%)
Mar 27, 2013 5.857 5.863 5.839 5.839 4,526 -0.11(-1.81%)
Mar 26, 2013 5.905 5.947 5.863 5.947 4,033 +0.05(+0.81%)
Mar 25, 2013 5.899 5.899 5.887 5.899 670 -0.01(-0.10%)
Mar 21, 2013 5.875 5.905 5.905 5.905 2,347 +0.02(+0.41%)
Mar 20, 2013 6.096 6.096 5.881 5.881 3,688 -0.18(-2.95%)
Mar 19, 2013 6.060 6.060 6.060 6.060 335 +0.10(+1.60%)
Mar 18, 2013 5.863 5.965 5.863 5.965 4,317 +0.12(+2.04%)
Mar 15, 2013 5.941 5.941 5.845 5.845 8,221 -0.07(-1.11%)
Mar 14, 2013 5.911 5.935 5.905 5.911 5,844 +0.02(+0.41%)
Mar 13, 2013 5.917 5.917 5.887 5.887 1,173 +0.01(+0.15%)
Mar 12, 2013 5.869 5.935 5.869 5.878 1,282 -0.01(-0.25%)
Mar 11, 2013 5.832 5.905 5.832 5.893 3,981 -0.01(-0.10%)
Mar 08, 2013 5.899 5.953 5.899 5.899 11,316 +0.05(+0.82%)
Mar 07, 2013 5.929 5.929 5.845 5.851 502 -0.06(-1.04%)
Mar 06, 2013 5.857 5.929 5.857 5.913 2,137 +0.10(+1.67%)
Mar 05, 2013 5.899 5.899 5.816 5.816 1,780 -0.09(-1.51%)
Mar 04, 2013 5.923 5.923 5.899 5.905 1,217 +0.01(+0.10%)
Mar 01, 2013 5.899 5.923 5.720 5.899 4,231 +0.13(+2.28%)
Feb 28, 2013 5.756 5.768 5.756 5.768 2,556 -0.03(-0.51%)
Feb 27, 2013 5.816 5.875 5.798 5.798 3,690 -0.05(-0.82%)
Feb 26, 2013 5.792 5.857 5.750 5.845 3,597 -0.02(-0.31%)
Feb 25, 2013 5.947 6.001 5.863 5.863 4,233 -0.17(-2.87%)
Feb 22, 2013 5.869 6.036 5.792 6.036 5,904 +0.16(+2.64%)
Feb 20, 2013 5.881 5.881 5.881 5.881 0 -0.08(-1.40%)
Feb 19, 2013 6.102 6.102 5.786 5.965 10,637 +0.19(+3.31%)
Feb 13, 2013 5.893 5.774 5.774 5.774 3,688 +0.08(+1.36%)
Feb 12, 2013 5.732 5.875 5.696 5.696 4,358 -0.01(-0.21%)
Feb 11, 2013 5.720 5.720 5.708 5.708 335 -0.12(-2.05%)
Feb 08, 2013 5.965 5.965 5.816 5.828 1,341 -0.24(-3.93%)
Feb 07, 2013 5.822 6.072 5.822 6.066 6,416 +0.16(+2.73%)
Feb 06, 2013 5.708 5.905 5.708 5.905 8,110 +0.14(+2.48%)
Feb 04, 2013 5.797 5.815 5.738 5.762 8,580 +0.02(+0.41%)
Feb 01, 2013 5.797 5.809 5.632 5.738 15,108 +0.13(+2.31%)
Jan 31, 2013 5.709 5.962 5.609 5.609 57,845 -0.14(-2.46%)
Jan 30, 2013 5.750 5.780 5.750 5.750 5,261 -0.00(-0.02%)
Jan 29, 2013 5.674 5.751 5.674 5.751 14,427 +0.07(+1.16%)
Jan 28, 2013 5.544 5.685 5.538 5.685 1,193 +0.01(+0.10%)
Jan 25, 2013 5.703 5.715 5.668 5.679 1,699 -0.06(-1.13%)
Jan 24, 2013 5.615 5.744 5.520 5.744 23,309 +0.08(+1.35%)
Jan 23, 2013 5.547 5.791 5.547 5.668 18,327 -0.04(-0.72%)
Jan 22, 2013 5.650 5.744 5.650 5.709 1,912 +0.03(+0.52%)
Jan 18, 2013 5.379 5.697 5.373 5.679 13,218 +0.36(+6.78%)
Jan 17, 2013 5.202 5.319 5.179 5.319 30,146 +0.06(+1.21%)
Jan 16, 2013 5.243 5.344 5.220 5.255 26,339 -0.01(-0.22%)
Jan 15, 2013 5.430 5.456 5.155 5.267 30,455 -0.06(-1.11%)
Jan 14, 2013 5.473 5.473 5.255 5.326 17,031 -0.15(-2.69%)
Jan 11, 2013 5.503 5.531 5.426 5.473 6,466 -0.05(-0.85%)
Jan 10, 2013 5.544 5.556 5.408 5.520 41,243 -0.07(-1.26%)
Jan 09, 2013 5.422 5.591 5.422 5.591 495 +0.13(+2.37%)
Jan 08, 2013 5.473 5.685 5.420 5.461 38,819 -0.06(-1.17%)
Jan 07, 2013 5.550 5.550 5.526 5.526 1,709 -0.09(-1.57%)
Jan 04, 2013 5.644 5.721 5.562 5.615 12,556 -0.16(-2.85%)
Jan 03, 2013 5.644 5.827 5.626 5.780 13,931 +0.18(+3.26%)
Jan 02, 2013 5.679 5.703 5.479 5.597 27,870 +0.12(+2.15%)
Dec 31, 2012 5.361 5.485 5.361 5.479 848 +0.12(+2.31%)
Dec 28, 2012 5.585 5.621 5.355 5.355 5,641 -0.17(-3.09%)
Dec 27, 2012 5.479 5.532 5.420 5.526 15,186 +0.08(+1.41%)
Dec 26, 2012 5.420 5.473 5.355 5.450 37,828 +0.03(+0.54%)
Dec 24, 2012 5.297 5.420 5.273 5.420 5,799 +0.09(+1.77%)
Dec 21, 2012 5.167 5.332 5.132 5.326 36,206 +0.08(+1.46%)
Dec 20, 2012 5.285 5.297 5.214 5.249 19,889 +0.03(+0.56%)
Dec 19, 2012 5.273 5.273 5.220 5.220 4,073 -0.06(-1.12%)
Dec 18, 2012 5.296 5.302 5.214 5.279 31,954 +0.04(+0.79%)
Dec 17, 2012 5.243 5.243 5.185 5.238 19,291 -0.02(-0.45%)
Dec 14, 2012 5.302 5.302 5.226 5.261 22,009 -0.02(-0.33%)
Dec 13, 2012 5.369 5.369 5.273 5.279 9,433 -0.08(-1.54%)
Dec 12, 2012 5.367 5.367 5.308 5.361 11,752 -0.03(-0.55%)
Dec 11, 2012 5.314 5.391 5.314 5.391 6,823 +0.05(+0.99%)
Dec 10, 2012 5.267 5.338 5.267 5.338 3,606 +0.06(+1.23%)
Dec 07, 2012 5.350 5.358 5.267 5.273 14,917 -0.06(-1.07%)
Dec 06, 2012 5.302 5.355 5.262 5.330 2,992 +0.06(+1.08%)
Dec 05, 2012 5.308 5.361 5.273 5.273 3,742 -0.05(-0.89%)
Dec 04, 2012 5.320 5.320 5.320 5.320 354 -0.01(-0.11%)
Nov 30, 2012 5.255 5.361 5.255 5.326 857 +0.04(+0.67%)
Nov 29, 2012 5.291 5.291 5.249 5.291 13,901 -0.01(-0.22%)
Nov 28, 2012 5.273 5.355 5.243 5.302 22,362 +0.03(+0.56%)
Nov 27, 2012 5.273 5.273 5.161 5.273 46,831 -0.02(-0.44%)
Nov 26, 2012 5.314 5.314 5.243 5.297 28,255 -0.06(-1.21%)
Nov 23, 2012 5.361 5.379 5.332 5.361 15,079 -0.09(-1.62%)
Nov 21, 2012 5.450 5.456 5.420 5.450 14,597 -0.03(-0.54%)
Nov 20, 2012 5.432 5.479 5.355 5.479 22,303 +0.03(+0.54%)
Nov 19, 2012 5.414 5.479 5.403 5.450 25,461 +0.00(+0.00%)
Nov 16, 2012 5.456 5.562 5.332 5.450 31,161 +0.08(+1.43%)
Nov 15, 2012 5.615 5.615 5.308 5.373 8,822 -0.25(-4.40%)
Nov 14, 2012 5.839 5.839 5.621 5.621 25,631 -0.20(-3.44%)
Nov 13, 2012 5.827 5.833 5.821 5.821 6,750 +0.00(+0.00%)
Nov 12, 2012 5.803 5.839 5.762 5.821 33,610 +0.02(+0.30%)
Nov 09, 2012 5.844 5.892 5.803 5.803 12,628 -0.06(-1.00%)
Nov 08, 2012 5.862 5.868 5.862 5.862 8,819 +0.00(+0.00%)
Nov 07, 2012 5.833 5.862 5.833 5.862 15,946 +0.02(+0.40%)
Nov 06, 2012 5.844 5.892 5.833 5.839 14,057 -0.03(-0.50%)
Nov 05, 2012 5.862 5.886 5.862 5.868 5,891 -0.03(-0.50%)
Nov 02, 2012 5.897 5.897 5.897 5.897 4,752 -0.02(-0.40%)
Nov 01, 2012 5.868 5.921 5.862 5.921 5,093 +0.06(+1.01%)
Oct 31, 2012 5.833 5.897 5.792 5.862 2,681 -0.01(-0.10%)
Oct 26, 2012 5.786 5.868 5.868 5.868 14,086 +0.10(+1.72%)
Oct 25, 2012 5.833 5.935 5.769 5.769 34,854 -0.08(-1.39%)
Oct 24, 2012 5.897 5.897 5.839 5.850 6,285 -0.05(-0.79%)
Oct 23, 2012 5.880 5.903 5.850 5.897 7,499 -0.02(-0.39%)
Oct 19, 2012 5.891 5.920 5.891 5.920 1,764 -0.03(-0.49%)
Oct 18, 2012 5.979 5.984 5.909 5.949 11,600 -0.07(-1.16%)
Oct 17, 2012 6.054 6.072 5.996 6.019 77,693 +0.00(+0.00%)
Oct 16, 2012 6.136 6.136 5.996 6.019 58,792 -0.12(-1.90%)
Oct 15, 2012 6.211 6.211 6.136 6.136 4,988 -0.06(-0.94%)
Oct 12, 2012 6.112 6.252 6.043 6.194 3,071 +0.06(+1.04%)
Oct 11, 2012 6.142 6.223 6.066 6.130 2,549 -0.05(-0.75%)
Oct 10, 2012 6.095 6.176 6.095 6.176 9,047 +0.06(+1.05%)
Oct 09, 2012 6.211 6.223 6.089 6.112 6,570 -0.12(-1.87%)
Oct 08, 2012 6.171 6.252 6.171 6.229 5,153 +0.04(+0.66%)
Oct 05, 2012 6.136 6.188 6.136 6.188 11,852 -0.01(-0.19%)
Oct 04, 2012 6.025 6.200 6.002 6.200 20,730 +0.10(+1.62%)
Oct 03, 2012 6.014 6.229 6.014 6.101 17,557 -0.02(-0.38%)
Oct 02, 2012 6.159 6.171 6.077 6.124 5,081 -0.03(-0.47%)
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.