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

Bcb Bancorp Inc (NQ: BCBP )

10.00 -0.03 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Jun 01, 2015 8.026 8.164 7.947 8.158 19,145 +0.25(+3.17%)
May 29, 2015 7.848 7.914 7.848 7.907 1,727 +0.06(+0.83%)
May 28, 2015 7.913 7.938 7.822 7.842 7,465 -0.14(-1.80%)
May 26, 2015 7.986 7.986 7.986 7.986 94 +0.00(+0.00%)
May 22, 2015 7.907 7.986 7.986 7.986 34,145 +0.08(+1.00%)
May 20, 2015 7.907 7.907 7.907 7.907 455 -0.08(-0.99%)
May 19, 2015 7.871 7.986 7.871 7.986 8,748 +0.08(+1.00%)
May 18, 2015 7.967 7.973 7.874 7.907 4,000 -0.08(-0.99%)
May 15, 2015 7.980 8.237 7.907 7.986 7,466 +0.07(+0.92%)
May 14, 2015 7.920 7.947 7.808 7.914 10,958 +0.04(+0.50%)
May 13, 2015 7.874 7.874 7.874 7.874 5,522 +0.06(+0.75%)
May 12, 2015 8.019 8.019 7.776 7.816 8,923 -0.17(-2.13%)
May 11, 2015 7.881 7.986 7.841 7.986 4,910 +0.17(+2.23%)
May 08, 2015 7.947 7.947 7.749 7.812 3,056 -0.13(-1.70%)
Apr 30, 2015 8.065 7.947 7.947 7.947 74 -0.15(-1.84%)
Apr 28, 2015 8.131 8.096 8.096 8.096 2,302 +0.17(+2.11%)
Apr 27, 2015 7.909 8.144 7.877 7.929 1,918 -0.21(-2.64%)
Apr 24, 2015 8.141 8.144 8.141 8.144 3,043 +0.09(+1.13%)
Apr 23, 2015 8.104 8.122 8.046 8.053 10,240 +0.16(+1.98%)
Apr 22, 2015 7.975 7.988 7.851 7.896 13,012 +0.05(+0.62%)
Apr 21, 2015 7.883 7.981 7.818 7.848 15,543 -0.00(-0.04%)
Apr 20, 2015 7.818 7.877 7.740 7.850 8,306 +0.03(+0.41%)
Apr 17, 2015 7.818 7.818 7.818 7.818 2,451 -0.02(-0.25%)
Apr 16, 2015 7.649 7.838 7.649 7.838 4,942 +0.01(+0.08%)
Apr 14, 2015 7.786 7.831 7.831 7.831 1 +0.18(+2.29%)
Apr 13, 2015 7.909 7.909 7.656 7.656 1,376 -0.22(-2.80%)
Apr 10, 2015 7.841 7.877 7.841 7.877 865 +0.01(+0.17%)
Apr 09, 2015 7.864 7.864 7.864 7.864 291 +0.01(+0.17%)
Apr 08, 2015 7.818 7.857 7.799 7.851 5,402 -0.03(-0.33%)
Apr 07, 2015 7.877 7.877 7.877 7.877 816 +0.17(+2.20%)
Apr 06, 2015 7.799 7.909 7.668 7.707 14,647 -0.20(-2.55%)
Apr 02, 2015 7.838 7.909 7.909 7.909 10,744 +0.07(+0.83%)
Mar 31, 2015 7.870 7.844 7.844 7.844 316 -0.24(-2.98%)
Mar 30, 2015 8.079 8.111 8.079 8.085 1,582 -0.01(-0.08%)
Mar 27, 2015 7.949 8.092 7.949 8.092 383 +0.11(+1.39%)
Mar 26, 2015 8.014 8.014 7.981 7.981 937 -0.03(-0.41%)
Mar 25, 2015 7.939 8.020 7.939 8.014 2,257 +0.18(+2.33%)
Mar 24, 2015 7.838 7.851 7.753 7.831 11,938 -0.04(-0.50%)
Mar 23, 2015 7.922 7.922 7.870 7.870 2,976 -0.08(-0.98%)
Mar 20, 2015 7.896 8.118 7.896 7.949 9,147 +0.03(+0.41%)
Mar 19, 2015 7.812 7.916 7.812 7.916 5,002 +0.19(+2.45%)
Mar 18, 2015 7.818 7.938 7.727 7.727 8,458 -0.11(-1.41%)
Mar 17, 2015 7.851 7.975 7.818 7.838 3,524 -0.09(-1.15%)
Mar 16, 2015 7.818 7.929 7.818 7.929 819 +0.15(+1.93%)
Mar 13, 2015 7.694 7.786 7.694 7.779 744 -0.10(-1.24%)
Mar 12, 2015 7.994 8.001 7.877 7.877 2,925 +0.08(+1.00%)
Mar 11, 2015 7.690 7.977 7.649 7.799 16,819 -0.20(-2.52%)
Mar 10, 2015 8.124 8.124 7.981 8.001 3,398 -0.11(-1.41%)
Mar 09, 2015 8.124 8.124 8.115 8.115 8,334 +0.02(+0.20%)
Mar 06, 2015 8.014 8.124 7.760 8.098 17,681 +0.28(+3.58%)
Mar 05, 2015 8.014 8.014 7.818 7.818 2,302 +0.07(+0.84%)
Mar 04, 2015 7.883 8.040 7.753 7.753 8,274 +0.00(+0.00%)
Mar 03, 2015 7.720 8.040 7.720 7.753 2,982 -0.29(-3.64%)
Mar 02, 2015 7.805 8.105 7.675 8.046 1,000 +0.26(+3.35%)
Feb 27, 2015 7.623 7.786 7.616 7.786 7,255 +0.16(+2.16%)
Feb 26, 2015 7.621 7.621 7.621 7.621 644 +0.05(+0.67%)
Feb 25, 2015 7.655 7.688 7.571 7.571 2,636 -0.12(-1.53%)
Feb 24, 2015 7.769 7.769 7.688 7.688 738 +0.05(+0.60%)
Feb 19, 2015 7.818 7.642 7.642 7.642 1,688 -0.06(-0.76%)
Feb 18, 2015 7.701 7.701 7.701 7.701 348 -0.11(-1.42%)
Feb 17, 2015 7.779 7.818 7.623 7.812 7,570 +0.19(+2.48%)
Feb 13, 2015 7.564 7.623 7.623 7.623 4,144 +0.06(+0.78%)
Feb 12, 2015 7.473 7.753 7.297 7.564 5,516 +0.01(+0.09%)
Feb 11, 2015 7.427 7.571 7.427 7.558 8,513 +0.20(+2.65%)
Feb 10, 2015 7.362 7.434 7.304 7.362 6,088 +0.00(+0.04%)
Feb 09, 2015 7.408 7.414 7.304 7.359 2,839 +0.03(+0.41%)
Feb 06, 2015 7.401 7.408 7.297 7.330 2,856 -0.03(-0.35%)
Feb 05, 2015 7.330 7.401 7.238 7.356 13,600 -0.07(-0.88%)
Feb 04, 2015 7.421 7.421 7.414 7.421 2,724 +0.08(+1.06%)
Feb 03, 2015 7.427 7.427 7.304 7.343 4,151 -0.10(-1.31%)
Feb 02, 2015 7.525 7.532 7.440 7.440 1,953 -0.10(-1.30%)
Jan 30, 2015 7.539 7.564 7.538 7.538 1,944 +0.10(+1.40%)
Jan 29, 2015 7.472 7.472 7.434 7.434 1,903 +0.03(+0.43%)
Jan 28, 2015 7.331 7.430 7.331 7.402 3,540 +0.07(+0.96%)
Jan 27, 2015 7.337 7.337 7.331 7.331 545 +0.05(+0.72%)
Jan 26, 2015 7.266 7.479 7.241 7.279 13,063 +0.01(+0.18%)
Jan 23, 2015 7.427 7.458 7.209 7.266 35,096 -0.20(-2.67%)
Jan 22, 2015 7.466 7.466 7.453 7.466 1,730 -0.03(-0.34%)
Jan 20, 2015 7.427 7.492 7.492 7.492 104 +0.08(+1.13%)
Jan 16, 2015 7.415 7.588 7.408 7.408 4,869 -0.06(-0.78%)
Jan 15, 2015 7.472 7.472 7.466 7.466 787 +0.05(+0.69%)
Jan 14, 2015 7.447 7.588 7.408 7.415 8,469 -0.19(-2.54%)
Jan 13, 2015 7.492 7.608 7.453 7.608 4,378 +0.11(+1.46%)
Jan 12, 2015 7.498 7.498 7.498 7.498 612 -0.12(-1.52%)
Jan 09, 2015 7.511 7.614 7.511 7.614 932 +0.05(+0.68%)
Jan 08, 2015 7.421 7.614 7.415 7.563 6,603 +0.14(+1.82%)
Jan 07, 2015 7.588 7.588 7.427 7.427 1,659 -0.06(-0.77%)
Jan 06, 2015 7.466 7.524 7.466 7.485 4,477 +0.04(+0.52%)
Jan 05, 2015 7.492 7.563 7.447 7.447 4,308 -0.10(-1.36%)
Dec 31, 2014 7.556 7.550 7.550 7.550 113 -0.04(-0.54%)
Dec 30, 2014 7.550 7.597 7.550 7.591 3,834 +0.04(+0.54%)
Dec 29, 2014 7.631 7.631 7.550 7.550 1,566 +0.00(+0.00%)
Dec 26, 2014 7.543 7.640 7.543 7.550 3,119 +0.01(+0.09%)
Dec 24, 2014 7.659 7.543 7.543 7.543 6,680 -0.11(-1.43%)
Dec 23, 2014 7.524 7.656 7.472 7.653 14,214 +0.09(+1.19%)
Dec 22, 2014 7.711 7.756 7.563 7.563 12,989 -0.16(-2.08%)
Dec 19, 2014 7.703 7.723 7.698 7.723 4,471 -0.06(-0.83%)
Dec 18, 2014 7.723 7.788 7.723 7.788 2,040 +0.08(+1.09%)
Dec 17, 2014 7.762 7.807 7.698 7.704 6,176 +0.01(+0.08%)
Dec 16, 2014 7.762 7.801 7.698 7.698 9,230 -0.05(-0.66%)
Dec 15, 2014 7.756 7.833 7.730 7.749 7,108 -0.03(-0.41%)
Dec 12, 2014 7.756 7.884 7.707 7.781 5,775 +0.06(+0.83%)
Dec 11, 2014 7.833 7.852 7.698 7.717 9,575 -0.16(-2.04%)
Dec 10, 2014 7.878 7.878 7.878 7.878 480 +0.03(+0.33%)
Dec 09, 2014 7.826 7.852 7.826 7.852 2,944 +0.04(+0.49%)
Dec 08, 2014 7.833 7.846 7.768 7.814 1,904 -0.02(-0.25%)
Dec 05, 2014 7.820 7.839 7.820 7.833 13,315 +0.01(+0.08%)
Dec 04, 2014 7.788 7.833 7.749 7.826 2,479 +0.05(+0.58%)
Dec 03, 2014 7.730 7.864 7.723 7.781 12,404 +0.04(+0.54%)
Dec 02, 2014 7.717 7.852 7.717 7.740 7,142 -0.05(-0.70%)
Dec 01, 2014 7.891 7.891 7.794 7.794 4,521 -0.10(-1.22%)
Nov 28, 2014 7.955 7.955 7.891 7.891 1,864 -0.06(-0.81%)
Nov 26, 2014 7.955 7.955 7.955 7.955 155 +0.06(+0.73%)
Nov 25, 2014 7.897 7.897 7.897 7.897 647 -0.02(-0.24%)
Nov 24, 2014 7.859 7.917 7.859 7.917 3,968 +0.00(+0.00%)
Nov 21, 2014 7.891 7.949 7.859 7.917 4,560 +0.06(+0.82%)
Nov 20, 2014 7.852 7.936 7.820 7.852 7,852 -0.12(-1.53%)
Nov 19, 2014 7.974 7.974 7.974 7.974 585 +0.00(+0.00%)
Nov 18, 2014 7.814 8.026 7.814 7.974 8,489 +0.16(+2.06%)
Nov 17, 2014 7.820 7.858 7.814 7.814 4,238 -0.06(-0.82%)
Nov 14, 2014 7.968 7.968 7.723 7.878 22,373 -0.01(-0.16%)
Nov 13, 2014 7.929 7.981 7.884 7.891 10,813 -0.03(-0.33%)
Nov 12, 2014 8.045 8.045 7.917 7.917 4,269 -0.13(-1.60%)
Nov 11, 2014 8.090 8.090 7.930 8.045 2,370 +0.12(+1.46%)
Nov 10, 2014 7.923 8.071 7.923 7.929 5,071 +0.05(+0.57%)
Nov 07, 2014 7.981 8.045 7.871 7.884 8,281 -0.13(-1.61%)
Nov 06, 2014 8.045 8.045 8.013 8.013 2,117 -0.03(-0.40%)
Nov 04, 2014 7.923 8.045 8.045 8.045 32 -0.06(-0.79%)
Nov 03, 2014 8.290 8.290 8.045 8.110 23,588 +0.03(+0.40%)
Oct 31, 2014 8.213 8.309 7.907 8.077 9,210 -0.14(-1.65%)
Oct 30, 2014 8.187 8.254 7.962 8.213 15,001 +0.03(+0.31%)
Oct 29, 2014 8.020 8.258 7.981 8.187 8,500 +0.39(+5.04%)
Oct 28, 2014 7.775 7.794 7.775 7.794 663 +0.04(+0.49%)
Oct 27, 2014 8.012 7.845 7.845 7.756 6,690 -0.09(-1.14%)
Oct 24, 2014 7.890 7.972 7.743 7.845 4,867 -0.04(-0.56%)
Oct 23, 2014 8.233 8.233 7.890 7.890 4,628 -0.11(-1.35%)
Oct 22, 2014 8.239 8.239 7.813 7.998 9,004 +0.08(+0.96%)
Oct 21, 2014 8.081 8.208 7.826 7.921 6,148 +0.17(+2.13%)
Oct 20, 2014 7.782 7.896 7.727 7.756 6,896 -0.13(-1.61%)
Oct 17, 2014 8.157 8.157 7.718 7.883 17,827 -0.04(-0.48%)
Oct 16, 2014 7.966 8.131 7.909 7.921 15,259 -0.33(-4.01%)
Oct 15, 2014 7.832 8.252 7.718 8.252 14,407 +0.43(+5.53%)
Oct 14, 2014 8.004 8.017 7.680 7.820 8,026 -0.17(-2.15%)
Oct 13, 2014 8.195 8.195 7.991 7.991 18,254 -0.20(-2.50%)
Oct 10, 2014 8.061 8.265 7.953 8.196 30,430 +0.18(+2.24%)
Oct 09, 2014 8.087 8.271 7.960 8.017 5,848 -0.03(-0.40%)
Oct 08, 2014 8.081 8.310 8.017 8.049 7,149 -0.05(-0.63%)
Oct 07, 2014 8.272 8.335 7.960 8.100 9,789 -0.18(-2.15%)
Oct 06, 2014 8.303 8.354 8.271 8.278 3,734 -0.10(-1.21%)
Oct 03, 2014 8.335 8.399 8.303 8.380 4,972 +0.09(+1.12%)
Oct 02, 2014 8.303 8.456 8.271 8.287 3,897 -0.17(-2.04%)
Oct 01, 2014 8.459 8.459 8.392 8.459 2,913 -0.00(-0.04%)
Sep 30, 2014 8.405 8.462 8.399 8.462 3,663 +0.00(+0.00%)
Sep 29, 2014 8.335 8.462 8.335 8.462 3,592 +0.00(+0.00%)
Sep 26, 2014 8.424 8.462 8.418 8.462 17,165 +0.09(+1.03%)
Sep 25, 2014 8.303 8.399 8.297 8.376 8,031 -0.05(-0.64%)
Sep 24, 2014 8.411 8.431 8.271 8.431 8,006 +0.01(+0.15%)
Sep 23, 2014 8.214 8.418 8.214 8.418 7,388 +0.12(+1.46%)
Sep 22, 2014 8.303 8.361 8.189 8.297 31,527 +0.00(+0.00%)
Sep 19, 2014 8.208 8.233 8.119 8.297 8,586 +0.17(+2.03%)
Sep 18, 2014 8.011 8.227 8.011 8.131 9,359 +0.11(+1.43%)
Sep 17, 2014 8.011 8.093 8.011 8.017 2,038 -0.05(-0.63%)
Sep 16, 2014 8.011 8.096 8.011 8.068 6,096 +0.04(+0.56%)
Sep 15, 2014 8.030 8.125 8.017 8.023 6,352 +0.01(+0.08%)
Sep 12, 2014 8.011 8.163 8.011 8.017 19,999 -0.04(-0.55%)
Sep 11, 2014 7.998 8.061 7.998 8.061 8,813 -0.06(-0.71%)
Sep 10, 2014 8.227 8.227 8.112 8.119 5,348 -0.11(-1.39%)
Sep 09, 2014 8.125 8.264 8.112 8.233 5,496 +0.12(+1.49%)
Sep 08, 2014 8.151 8.176 8.112 8.112 1,901 -0.09(-1.12%)
Sep 05, 2014 8.303 8.303 8.182 8.205 12,985 -0.07(-0.81%)
Sep 04, 2014 8.367 8.367 8.271 8.271 5,480 -0.00(-0.00%)
Sep 03, 2014 8.240 8.271 8.240 8.271 5,489 +0.04(+0.44%)
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.