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 UNCHANGED
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, 2010 4.812 4.823 4.690 4.807 25,596 +0.01(+0.22%)
Sep 29, 2010 4.690 4.796 4.690 4.796 30,653 +0.04(+0.80%)
Sep 28, 2010 4.579 4.758 4.563 4.758 2,641 -0.04(-0.80%)
Sep 27, 2010 4.732 4.796 4.558 4.796 12,185 +0.24(+5.23%)
Sep 24, 2010 4.505 4.558 4.505 4.558 1,132 +0.02(+0.47%)
Sep 23, 2010 4.558 4.558 4.505 4.536 10,634 +0.03(+0.71%)
Sep 22, 2010 4.717 4.717 4.462 4.505 15,614 -0.21(-4.49%)
Sep 21, 2010 4.717 4.722 4.717 4.717 754 -0.11(-2.20%)
Sep 20, 2010 4.717 4.823 4.717 4.823 7,359 -0.03(-0.55%)
Sep 17, 2010 4.849 4.849 4.849 4.849 2,873 +0.12(+2.46%)
Sep 14, 2010 4.589 4.732 4.732 4.732 12,831 +0.12(+2.64%)
Sep 13, 2010 4.632 4.642 4.611 4.611 21,545 +0.05(+1.16%)
Sep 10, 2010 4.558 4.558 4.558 4.558 2,883 +0.00(+0.00%)
Sep 09, 2010 4.605 4.611 4.558 4.558 1,415 +0.15(+3.37%)
Sep 08, 2010 4.531 4.531 4.377 4.409 1,675 -0.20(-4.26%)
Sep 03, 2010 4.457 4.605 4.605 4.605 1,509 +0.03(+0.58%)
Sep 02, 2010 4.611 4.611 4.558 4.579 981 +0.02(+0.35%)
Sep 01, 2010 4.611 4.611 4.505 4.563 8,664 +0.02(+0.47%)
Aug 31, 2010 4.611 4.621 4.360 4.542 7,896 -0.07(-1.49%)
Aug 30, 2010 4.611 4.611 4.611 4.611 511 -0.12(-2.44%)
Aug 27, 2010 4.726 4.726 4.726 4.726 220 +0.12(+2.51%)
Aug 26, 2010 4.568 4.637 4.563 4.611 26,794 +0.03(+0.58%)
Aug 25, 2010 4.568 4.621 4.563 4.584 9,623 -0.04(-0.78%)
Aug 24, 2010 4.637 4.642 4.563 4.620 8,310 -0.08(-1.71%)
Aug 23, 2010 4.770 4.770 4.642 4.701 3,736 -0.03(-0.67%)
Aug 20, 2010 4.568 4.764 4.568 4.732 9,434 +0.17(+3.72%)
Aug 18, 2010 4.547 4.563 4.563 4.563 754 -0.15(-3.26%)
Aug 17, 2010 4.611 4.717 4.584 4.717 12,942 +0.09(+1.95%)
Aug 16, 2010 4.621 4.743 4.536 4.626 9,332 +0.07(+1.51%)
Aug 13, 2010 4.542 4.558 4.536 4.558 7,925 +0.00(+0.00%)
Aug 12, 2010 4.531 4.579 4.526 4.558 21,945 -0.02(-0.46%)
Aug 11, 2010 4.536 4.579 4.536 4.579 5,234 +0.02(+0.47%)
Aug 10, 2010 4.536 4.579 4.536 4.558 7,181 +0.02(+0.47%)
Aug 09, 2010 4.547 4.685 4.536 4.536 15,007 -0.12(-2.62%)
Aug 06, 2010 4.542 4.669 4.542 4.658 7,449 +0.03(+0.57%)
Aug 05, 2010 4.637 4.637 4.552 4.632 4,757 +0.12(+2.70%)
Aug 04, 2010 4.505 4.685 4.430 4.510 11,461 +0.08(+1.92%)
Aug 03, 2010 4.563 4.563 4.425 4.425 981 +0.11(+2.58%)
Aug 02, 2010 4.399 4.468 4.240 4.314 23,709 -0.08(-1.93%)
Jul 30, 2010 4.446 4.446 4.356 4.399 8,847 +0.04(+0.97%)
Jul 29, 2010 4.452 4.478 4.213 4.356 14,829 -0.11(-2.43%)
Jul 28, 2010 4.515 4.515 4.449 4.465 14,076 -0.23(-4.80%)
Jul 27, 2010 4.439 4.889 4.350 4.690 10,731 +0.41(+9.46%)
Jul 26, 2010 4.133 4.392 4.133 4.285 15,396 -0.00(-0.06%)
Jul 23, 2010 4.152 4.314 4.136 4.287 40,955 +0.18(+4.46%)
Jul 22, 2010 4.000 6.719 4.000 4.104 177,442 +0.06(+1.55%)
Jul 21, 2010 4.104 4.104 3.921 4.042 3,892 +0.12(+3.07%)
Jul 20, 2010 4.110 4.110 3.864 3.921 41,148 +0.23(+6.23%)
Jul 19, 2010 3.765 3.765 3.686 3.691 29,273 -0.13(-3.29%)
Jul 16, 2010 3.916 4.172 3.733 3.817 66,698 -0.10(-2.54%)
Jul 15, 2010 3.921 4.136 3.916 3.916 4,712 -0.01(-0.13%)
Jul 14, 2010 3.984 4.030 3.916 3.921 5,502 -0.11(-2.72%)
Jul 13, 2010 3.932 4.052 3.916 4.031 15,514 +0.12(+2.94%)
Jul 12, 2010 3.895 3.916 3.691 3.916 10,865 +0.26(+7.00%)
Jul 09, 2010 4.107 4.178 3.660 3.660 58,393 -0.45(-10.90%)
Jul 08, 2010 4.214 4.235 3.822 4.108 29,164 -0.23(-5.35%)
Jul 07, 2010 4.131 4.340 4.131 4.340 4,100 +0.25(+6.00%)
Jul 06, 2010 4.131 4.131 4.094 4.094 765 -0.02(-0.50%)
Jul 02, 2010 4.078 4.115 4.021 4.115 956 -0.04(-0.87%)
Jul 01, 2010 4.136 4.151 3.921 4.151 7,546 +0.03(+0.61%)
Jun 30, 2010 4.131 4.131 4.125 4.125 1,530 -0.04(-1.03%)
Jun 29, 2010 4.136 4.168 4.136 4.168 1,568 -0.11(-2.54%)
Jun 24, 2010 4.361 4.277 4.277 4.277 573 +0.11(+2.63%)
Jun 23, 2010 4.172 4.204 4.167 4.167 1,338 -0.01(-0.25%)
Jun 21, 2010 4.078 4.178 4.178 4.178 765 +0.10(+2.44%)
Jun 18, 2010 4.261 4.391 4.078 4.078 5,391 -0.03(-0.64%)
Jun 17, 2010 4.444 4.444 4.104 4.104 19,645 -0.25(-5.65%)
Jun 16, 2010 4.580 4.648 4.345 4.350 4,215 -0.23(-5.02%)
Jun 15, 2010 4.606 4.606 4.580 4.580 474 -0.06(-1.35%)
Jun 14, 2010 4.523 4.643 4.444 4.643 1,771 +0.12(+2.71%)
Jun 10, 2010 4.521 4.521 4.521 4.521 0 +0.29(+6.74%)
Jun 09, 2010 4.256 4.485 4.235 4.235 1,147 -0.31(-6.85%)
Jun 07, 2010 4.547 4.547 4.547 4.547 0 -0.10(-2.18%)
Jun 03, 2010 4.554 4.648 4.648 4.648 2,868 +0.18(+4.12%)
Jun 02, 2010 4.293 4.464 4.235 4.464 8,625 +0.12(+2.87%)
Jun 01, 2010 4.355 4.444 4.340 4.340 5,140 -0.39(-8.17%)
May 28, 2010 4.549 4.726 4.549 4.726 504 +0.04(+0.76%)
May 27, 2010 4.690 4.690 4.690 4.690 191 -0.03(-0.61%)
May 26, 2010 4.719 4.719 4.719 4.719 191 +0.14(+3.14%)
May 25, 2010 4.350 4.621 4.235 4.575 3,144 -0.20(-4.27%)
May 21, 2010 4.507 4.779 4.779 4.779 7,076 -0.02(-0.44%)
May 18, 2010 4.910 4.800 4.800 4.800 382 -0.13(-2.55%)
May 17, 2010 4.983 4.983 4.925 4.925 2,884 -0.04(-0.74%)
May 14, 2010 4.894 4.967 4.857 4.962 7,458 +0.03(+0.64%)
May 13, 2010 5.017 5.019 4.863 4.931 3,060 -0.03(-0.63%)
May 12, 2010 4.758 4.999 4.758 4.962 956 +0.33(+7.23%)
May 11, 2010 4.836 4.836 4.627 4.627 1,530 -0.01(-0.11%)
May 10, 2010 4.544 4.826 4.350 4.633 2,103 +0.36(+8.45%)
May 07, 2010 4.444 4.450 4.272 4.272 2,008 -0.17(-3.88%)
May 06, 2010 4.575 4.575 4.376 4.444 7,636 -0.40(-8.17%)
May 05, 2010 4.758 4.840 4.606 4.840 573 -0.17(-3.48%)
May 04, 2010 4.857 5.014 4.842 5.014 2,520 +0.01(+0.10%)
May 03, 2010 5.009 5.009 5.009 5.009 573 -0.01(-0.21%)
Apr 30, 2010 4.957 5.019 4.957 5.019 3,299 +0.24(+4.99%)
Apr 29, 2010 4.776 4.781 4.763 4.781 2,668 +0.01(+0.21%)
Apr 28, 2010 4.771 4.771 4.771 4.771 382 +0.02(+0.39%)
Apr 27, 2010 4.841 4.841 4.753 4.753 2,771 -0.05(-0.97%)
Apr 26, 2010 4.794 4.851 4.784 4.799 19,482 +0.14(+3.10%)
Apr 23, 2010 4.644 4.660 4.642 4.655 4,716 +0.01(+0.22%)
Apr 22, 2010 4.629 4.670 4.619 4.644 5,813 +0.03(+0.56%)
Apr 21, 2010 4.789 4.789 4.619 4.619 1,953 -0.07(-1.59%)
Apr 20, 2010 4.696 4.696 4.693 4.693 387 -0.02(-0.38%)
Apr 19, 2010 4.768 4.768 4.712 4.712 1,042 +0.04(+0.88%)
Apr 16, 2010 4.784 4.784 4.638 4.670 1,606 +0.00(+0.00%)
Apr 15, 2010 4.546 4.670 4.546 4.670 5,811 +0.12(+2.72%)
Apr 14, 2010 4.541 4.648 4.541 4.546 775 -0.03(-0.62%)
Apr 12, 2010 4.575 4.575 4.575 4.575 0 +0.06(+1.31%)
Apr 08, 2010 4.515 4.515 4.515 4.515 0 -0.01(-0.11%)
Apr 07, 2010 4.557 4.557 4.521 4.521 775 -0.02(-0.45%)
Apr 06, 2010 4.567 4.567 4.541 4.541 2,123 +0.00(+0.00%)
Apr 05, 2010 4.570 4.593 4.541 4.541 2,100 -0.15(-3.30%)
Apr 01, 2010 4.696 4.696 4.696 4.696 581 +0.03(+0.66%)
Mar 31, 2010 4.593 4.665 4.588 4.665 4,402 +0.00(+0.06%)
Mar 30, 2010 4.670 4.670 4.593 4.662 8,187 +0.01(+0.27%)
Mar 29, 2010 4.588 4.650 4.588 4.650 1,065 +0.04(+0.90%)
Mar 26, 2010 4.670 4.670 4.608 4.608 968 -0.04(-0.78%)
Mar 25, 2010 4.670 4.670 4.583 4.644 2,273 -0.03(-0.55%)
Mar 24, 2010 4.670 4.670 4.521 4.670 581 +0.00(+0.00%)
Mar 22, 2010 4.670 4.670 4.670 4.670 0 +0.02(+0.38%)
Mar 19, 2010 4.650 4.653 4.469 4.653 3,100 -0.02(-0.38%)
Mar 18, 2010 4.670 4.670 4.577 4.670 4,925 +0.00(+0.00%)
Mar 17, 2010 4.683 4.683 4.608 4.670 2,910 -0.03(-0.55%)
Mar 16, 2010 4.696 4.696 4.613 4.696 15,262 +0.05(+1.11%)
Mar 15, 2010 4.644 4.644 4.531 4.644 10,938 +0.03(+0.56%)
Mar 12, 2010 4.748 4.748 4.619 4.619 2,391 -0.03(-0.56%)
Mar 11, 2010 4.644 4.644 4.644 4.644 2,131 +0.00(+0.00%)
Mar 10, 2010 4.644 4.644 4.644 4.644 387 -0.05(-1.10%)
Mar 09, 2010 4.696 4.696 4.696 4.696 193 +0.05(+1.11%)
Mar 08, 2010 4.794 4.794 4.644 4.644 2,207 -0.15(-3.12%)
Mar 05, 2010 4.794 4.794 4.794 4.794 581 -0.00(-0.05%)
Mar 04, 2010 4.797 4.797 4.797 4.797 193 +0.02(+0.42%)
Mar 02, 2010 4.577 4.777 4.777 4.777 4,263 -0.09(-1.95%)
Feb 24, 2010 4.846 4.872 4.872 4.872 387 +0.18(+3.74%)
Feb 23, 2010 5.037 5.037 4.696 4.696 1,563 -0.10(-2.05%)
Feb 22, 2010 4.541 4.902 4.490 4.794 4,997 +0.20(+4.26%)
Feb 19, 2010 4.598 4.603 4.598 4.598 842 +0.01(+0.11%)
Feb 17, 2010 5.078 4.593 4.593 4.593 1,937 -0.46(-9.11%)
Feb 16, 2010 4.841 5.053 4.841 5.053 3,519 +0.46(+10.02%)
Feb 11, 2010 4.902 4.593 4.593 4.593 387 -0.26(-5.32%)
Feb 10, 2010 4.608 4.954 4.552 4.851 4,460 +0.11(+2.40%)
Feb 08, 2010 4.964 4.737 4.737 4.737 387 -0.15(-3.02%)
Feb 05, 2010 5.439 5.439 4.577 4.885 3,447 +0.06(+1.24%)
Feb 04, 2010 4.982 4.982 4.825 4.825 387 +0.18(+3.77%)
Feb 03, 2010 4.650 4.650 4.650 4.650 193 -0.33(-6.69%)
Feb 02, 2010 4.477 4.983 4.477 4.983 387 +0.11(+2.29%)
Feb 01, 2010 5.031 5.031 4.872 4.872 2,712 -0.04(-0.80%)
Jan 28, 2010 4.911 4.911 4.911 4.911 0 +0.46(+10.27%)
Jan 26, 2010 4.454 4.454 4.454 4.454 0 -0.25(-5.41%)
Jan 21, 2010 4.708 4.708 4.708 4.708 196 +0.25(+5.71%)
Jan 15, 2010 4.606 4.454 4.454 4.454 2,554 -0.18(-3.85%)
Jan 13, 2010 4.581 4.632 4.632 4.632 1,571 -0.18(-3.68%)
Jan 12, 2010 4.833 4.833 4.809 4.809 392 -0.03(-0.55%)
Jan 11, 2010 5.034 5.034 4.835 4.835 6,206 +0.25(+5.56%)
Jan 05, 2010 4.601 4.581 4.581 4.581 785 -0.03(-0.55%)
Jan 04, 2010 4.588 4.606 4.581 4.606 801 +0.02(+0.44%)
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%)
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.