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 (%)
Dec 31, 2009 4.708 4.586 4.586 4.586 6,680 -0.23(-4.86%)
Dec 30, 2009 4.886 4.886 4.820 4.820 888 +0.37(+8.23%)
Dec 29, 2009 4.708 4.708 4.454 4.454 1,571 -0.29(-6.02%)
Dec 28, 2009 4.683 4.820 4.683 4.739 3,536 +0.06(+1.20%)
Dec 22, 2009 4.530 4.683 4.683 4.683 1,571 +0.15(+3.37%)
Dec 21, 2009 4.530 4.530 4.530 4.530 589 -0.03(-0.56%)
Dec 17, 2009 4.525 4.555 4.555 4.555 2,554 +0.07(+1.47%)
Dec 16, 2009 4.489 4.489 4.489 4.489 1,178 -0.01(-0.11%)
Dec 15, 2009 4.342 4.520 4.219 4.494 2,558 +0.17(+3.88%)
Dec 14, 2009 4.219 4.326 4.219 4.326 2,239 +0.08(+1.80%)
Dec 11, 2009 4.540 4.540 4.235 4.250 2,750 -0.26(-5.86%)
Dec 10, 2009 4.530 4.581 4.515 4.515 9,340 -0.03(-0.56%)
Dec 09, 2009 4.474 4.540 4.227 4.540 11,395 -0.01(-0.22%)
Dec 08, 2009 4.428 4.581 4.352 4.550 10,719 +0.08(+1.71%)
Dec 07, 2009 4.255 4.474 4.255 4.474 3,715 +0.30(+7.20%)
Dec 04, 2009 4.225 4.230 4.174 4.174 7,188 +0.05(+1.23%)
Dec 02, 2009 4.230 4.123 4.123 4.123 8,055 -0.25(-5.81%)
Dec 01, 2009 4.275 4.377 4.224 4.377 7,350 +0.10(+2.38%)
Nov 30, 2009 4.240 4.278 4.240 4.275 9,082 +0.07(+1.74%)
Nov 27, 2009 4.118 4.219 4.001 4.202 1,660 -0.06(-1.31%)
Nov 25, 2009 4.123 4.259 3.995 4.258 4,182 +0.01(+0.19%)
Nov 24, 2009 4.250 4.250 4.250 4.250 196 +0.14(+3.34%)
Nov 23, 2009 4.130 4.438 4.112 4.112 1,611 -0.18(-4.15%)
Nov 20, 2009 4.576 4.576 4.286 4.291 7,798 -0.29(-6.33%)
Nov 18, 2009 4.576 4.581 4.581 4.581 16,110 +0.01(+0.11%)
Nov 17, 2009 4.560 4.576 4.560 4.576 473 +0.07(+1.58%)
Nov 16, 2009 4.581 4.581 4.504 4.504 3,473 -0.13(-2.75%)
Nov 12, 2009 4.632 4.632 4.632 4.632 0 +0.08(+1.67%)
Nov 11, 2009 4.606 4.606 4.555 4.555 746 -0.03(-0.56%)
Nov 10, 2009 4.800 4.800 4.454 4.581 6,090 +0.02(+0.33%)
Nov 09, 2009 4.800 4.820 4.565 4.565 9,293 -0.14(-3.03%)
Nov 06, 2009 4.275 4.708 4.275 4.708 1,182 -0.24(-4.84%)
Nov 05, 2009 4.922 4.947 4.288 4.947 982 +0.35(+7.64%)
Nov 04, 2009 4.632 5.072 4.555 4.596 5,890 -0.01(-0.22%)
Nov 03, 2009 4.601 4.606 4.601 4.606 1,516 +0.28(+6.47%)
Nov 02, 2009 4.326 4.326 4.326 4.326 589 -0.31(-6.66%)
Oct 30, 2009 4.128 4.656 4.097 4.635 1,964 -0.04(-0.81%)
Oct 29, 2009 4.448 4.688 4.448 4.672 11,521 +0.20(+4.44%)
Oct 28, 2009 4.168 4.474 4.168 4.474 6,768 +0.33(+7.99%)
Oct 27, 2009 4.123 4.423 4.062 4.143 9,082 +0.02(+0.49%)
Oct 26, 2009 4.123 4.123 4.123 4.123 1,571 -0.05(-1.22%)
Oct 22, 2009 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Oct 21, 2009 4.148 4.316 4.148 4.174 1,178 +0.02(+0.49%)
Oct 20, 2009 4.133 4.153 4.133 4.153 392 +0.01(+0.25%)
Oct 19, 2009 4.199 4.199 4.143 4.143 1,571 -0.33(-7.29%)
Oct 16, 2009 4.469 4.469 4.469 4.469 196 +0.36(+8.80%)
Oct 15, 2009 4.107 4.107 4.107 4.107 504 -0.10(-2.42%)
Oct 13, 2009 4.204 4.209 4.209 4.209 982 +0.00(+0.05%)
Oct 12, 2009 4.148 4.207 4.072 4.207 2,947 +0.03(+0.68%)
Oct 09, 2009 4.168 4.240 4.168 4.179 5,507 +0.23(+5.80%)
Oct 08, 2009 3.777 4.291 3.777 3.950 8,342 -0.19(-4.55%)
Oct 07, 2009 4.077 4.138 4.072 4.138 3,611 +0.03(+0.79%)
Oct 02, 2009 4.105 4.105 4.105 4.105 0 -0.04(-1.01%)
Oct 01, 2009 3.945 4.147 3.945 4.147 785 +0.00(+0.00%)
Sep 30, 2009 3.773 4.147 3.773 4.147 589 -0.20(-4.70%)
Sep 29, 2009 4.352 4.352 4.352 4.352 392 -0.05(-1.16%)
Sep 28, 2009 4.123 4.403 3.945 4.403 1,385 +0.59(+15.33%)
Sep 23, 2009 3.934 3.817 3.817 3.817 589 +0.10(+2.60%)
Sep 22, 2009 3.746 3.940 3.721 3.721 1,670 -0.22(-5.68%)
Sep 21, 2009 3.945 3.945 3.945 3.945 501 +0.00(+0.00%)
Sep 18, 2009 3.914 3.945 3.766 3.945 2,630 +0.06(+1.44%)
Sep 17, 2009 3.741 3.889 3.726 3.889 1,373 +0.12(+3.24%)
Sep 16, 2009 3.777 3.939 3.766 3.766 1,375 -0.17(-4.27%)
Sep 15, 2009 3.690 3.934 3.690 3.934 3,143 +0.04(+1.05%)
Sep 14, 2009 4.001 4.001 3.894 3.894 687 +0.08(+2.00%)
Sep 11, 2009 3.698 4.067 3.690 3.817 4,010 -0.26(-6.44%)
Sep 09, 2009 3.817 4.080 4.080 4.080 6,680 -0.13(-3.07%)
Sep 04, 2009 3.771 4.209 4.209 4.209 589 +0.33(+8.39%)
Sep 03, 2009 3.827 3.919 3.817 3.883 2,947 -0.21(-5.22%)
Sep 02, 2009 3.945 4.097 3.573 4.097 60,148 -0.03(-0.62%)
Sep 01, 2009 3.868 4.123 3.741 4.123 3,294 +0.15(+3.85%)
Aug 31, 2009 3.868 3.970 3.817 3.970 1,768 -0.27(-6.43%)
Aug 28, 2009 3.894 4.270 3.868 4.243 9,234 -0.24(-5.34%)
Aug 27, 2009 4.482 4.482 4.482 4.482 196 +0.56(+14.22%)
Aug 26, 2009 4.306 4.413 3.873 3.924 4,715 -0.38(-8.76%)
Aug 21, 2009 4.219 4.301 4.301 4.301 8,055 +0.08(+1.93%)
Aug 20, 2009 4.219 4.219 4.212 4.219 2,161 -0.08(-1.77%)
Aug 19, 2009 4.204 4.352 4.184 4.296 1,375 -0.28(-6.12%)
Aug 18, 2009 4.372 4.576 4.372 4.576 785 +0.00(+0.06%)
Aug 17, 2009 4.652 4.652 4.573 4.573 557 -0.08(-1.70%)
Aug 14, 2009 4.677 4.680 4.601 4.652 2,059 +0.01(+0.15%)
Aug 11, 2009 4.645 4.645 4.645 4.645 2,939 +0.04(+0.84%)
Aug 06, 2009 4.606 4.606 4.606 4.606 392 -0.10(-2.16%)
Aug 04, 2009 4.688 4.708 4.708 4.708 982 +0.06(+1.31%)
Aug 03, 2009 4.647 4.647 4.647 4.647 196 +0.07(+1.56%)
Jul 30, 2009 4.576 4.576 4.576 4.576 196 -0.12(-2.62%)
Jul 29, 2009 4.454 4.699 4.454 4.699 589 +0.05(+1.01%)
Jul 28, 2009 4.652 4.652 4.652 4.652 196 +0.13(+2.81%)
Jul 27, 2009 4.708 4.784 4.428 4.525 10,658 -0.27(-5.63%)
Jul 23, 2009 4.795 4.795 4.795 4.795 0 +0.09(+2.01%)
Jul 22, 2009 4.700 4.700 4.700 4.700 589 +0.07(+1.48%)
Jul 21, 2009 4.677 4.677 4.576 4.632 2,357 -0.20(-4.21%)
Jul 15, 2009 4.835 4.835 4.835 4.835 196 -0.06(-1.25%)
Jul 13, 2009 4.937 4.896 4.896 4.896 392 +0.65(+15.35%)
Jul 10, 2009 4.499 4.504 4.230 4.245 6,562 -0.56(-11.75%)
Jul 09, 2009 4.810 4.810 4.810 4.810 982 +0.05(+0.96%)
Jul 08, 2009 4.530 4.764 4.530 4.764 392 +0.08(+1.74%)
Jul 07, 2009 4.779 4.779 4.683 4.683 1,571 +0.15(+3.25%)
Jul 06, 2009 4.545 4.545 4.530 4.535 2,357 -0.32(-6.60%)
Jul 02, 2009 5.024 5.115 4.316 4.856 11,371 -0.45(-8.45%)
Jul 01, 2009 4.774 5.303 4.774 5.303 15,364 +0.53(+11.09%)
Jun 30, 2009 4.403 4.835 4.403 4.774 3,770 -0.06(-1.26%)
Jun 25, 2009 4.683 4.835 4.835 4.835 1,964 +0.36(+7.95%)
Jun 24, 2009 4.713 4.713 4.158 4.479 5,200 -0.25(-5.27%)
Jun 19, 2009 4.708 4.728 4.728 4.728 2,947 +0.16(+3.61%)
Jun 17, 2009 4.072 4.563 4.563 4.563 589 -0.27(-5.62%)
Jun 15, 2009 4.835 4.835 4.835 4.835 0 +0.01(+0.23%)
Jun 12, 2009 4.824 4.824 4.824 4.824 245 +0.09(+1.96%)
Jun 04, 2009 4.731 4.731 4.731 4.731 0 +0.01(+0.23%)
Jun 02, 2009 4.326 4.720 4.326 4.720 5,894 +0.01(+0.26%)
Jun 01, 2009 4.581 4.708 4.326 4.708 9,825 -0.03(-0.54%)
May 28, 2009 4.723 4.733 4.723 4.733 780 +0.00(+0.00%)
May 27, 2009 4.744 4.744 4.708 4.733 978 +0.01(+0.11%)
May 26, 2009 4.962 4.962 4.728 4.728 785 -0.01(-0.21%)
May 20, 2009 4.733 4.739 4.739 4.739 780 +0.29(+6.40%)
May 19, 2009 4.454 4.454 4.454 4.454 1,964 -0.37(-7.70%)
May 18, 2009 4.835 4.835 4.825 4.825 1,793 -0.01(-0.11%)
May 15, 2009 4.830 4.835 4.581 4.830 7,128 +0.01(+0.21%)
May 12, 2009 4.764 4.820 4.820 4.820 1,768 +0.00(+0.00%)
May 04, 2009 4.820 4.820 4.820 4.820 785 -0.14(-2.77%)
Apr 22, 2009 4.957 4.957 4.957 4.957 0 +0.09(+1.78%)
Apr 17, 2009 5.038 5.038 4.871 4.871 785 -0.16(-3.10%)
Apr 16, 2009 5.059 5.059 4.672 5.027 646 +0.21(+4.33%)
Apr 14, 2009 4.922 4.818 4.818 4.818 14,932 -0.48(-8.98%)
Apr 07, 2009 4.688 5.293 5.293 5.293 1,375 +0.15(+2.87%)
Apr 06, 2009 4.652 5.344 4.652 5.146 4,933 +0.06(+1.10%)
Apr 03, 2009 5.090 5.090 5.090 5.090 2,947 +0.02(+0.30%)
Apr 02, 2009 5.074 5.074 5.074 5.074 196 +0.06(+1.26%)
Mar 30, 2009 5.013 5.011 5.011 5.011 196 +0.18(+3.64%)
Mar 25, 2009 4.835 4.835 4.835 4.835 196 +0.00(+0.00%)
Mar 24, 2009 4.835 4.835 4.835 4.835 785 +0.06(+1.17%)
Mar 23, 2009 4.581 4.779 4.576 4.779 10,037 +0.20(+4.33%)
Mar 19, 2009 4.581 4.581 4.581 4.581 1,964 +0.03(+0.56%)
Mar 18, 2009 4.565 4.576 4.555 4.555 1,768 -0.01(-0.11%)
Mar 17, 2009 4.560 4.560 4.560 4.560 196 +0.11(+2.40%)
Mar 13, 2009 4.560 4.454 4.454 4.454 785 +0.00(+0.00%)
Mar 12, 2009 4.454 4.454 4.454 4.454 196 -0.11(-2.40%)
Mar 11, 2009 4.563 4.563 4.563 4.563 196 -0.01(-0.28%)
Mar 09, 2009 4.072 4.576 4.576 4.576 1,964 -0.25(-5.27%)
Mar 06, 2009 4.459 4.830 4.077 4.830 3,962 -0.01(-0.11%)
Mar 05, 2009 4.835 4.835 4.835 4.835 196 +0.00(+0.00%)
Mar 04, 2009 4.769 4.835 4.769 4.835 392 +0.18(+3.83%)
Mar 02, 2009 4.779 4.779 4.657 4.657 392 -0.16(-3.38%)
Feb 27, 2009 4.820 4.820 4.820 4.820 196 +0.11(+2.38%)
Feb 25, 2009 4.698 4.708 4.708 4.708 589 +0.13(+2.78%)
Feb 24, 2009 5.069 5.069 4.341 4.581 6,876 -0.44(-8.72%)
Feb 23, 2009 5.069 5.069 4.835 5.018 589 -0.02(-0.40%)
Feb 20, 2009 5.090 5.090 4.591 5.039 1,571 -0.29(-5.41%)
Feb 18, 2009 5.120 5.327 5.327 5.327 392 +0.00(+0.00%)
Feb 17, 2009 5.069 5.454 4.853 5.327 1,477 -0.02(-0.32%)
Feb 13, 2009 4.845 5.344 4.845 5.344 589 +0.17(+3.24%)
Feb 12, 2009 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Feb 11, 2009 5.176 5.176 5.176 5.176 392 +0.34(+7.05%)
Feb 10, 2009 4.835 4.840 4.835 4.835 1,245 -0.01(-0.17%)
Feb 09, 2009 4.835 4.843 4.708 4.843 1,807 -0.23(-4.55%)
Feb 05, 2009 5.074 5.074 5.074 5.074 196 +0.04(+0.71%)
Feb 03, 2009 5.039 5.039 5.039 5.039 196 +0.33(+7.03%)
Feb 02, 2009 4.754 4.945 4.652 4.708 2,249 -0.32(-6.38%)
Jan 30, 2009 4.927 5.049 4.611 5.029 4,125 -0.06(-1.10%)
Jan 29, 2009 5.085 5.095 4.856 5.085 4,165 -0.50(-8.90%)
Jan 28, 2009 5.344 5.581 5.344 5.581 392 +0.30(+5.65%)
Jan 23, 2009 5.283 5.283 5.283 5.283 1,178 -0.01(-0.19%)
Jan 21, 2009 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Jan 20, 2009 5.100 5.293 5.039 5.293 982 -0.30(-5.37%)
Jan 07, 2009 5.594 5.594 5.594 5.594 196 +0.11(+1.95%)
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.