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

Bcb Bancorp Inc (NQ: BCBP )

10.55 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Mar 30, 2011 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
Mar 29, 2011 5.595 5.704 5.568 5.595 18,959 +0.00(+0.00%)
Mar 28, 2011 5.649 5.649 5.595 5.595 1,561 -0.05(-0.96%)
Mar 25, 2011 5.649 5.709 5.649 5.649 11,562 +0.00(+0.00%)
Mar 24, 2011 5.595 5.758 5.595 5.649 3,313 +0.01(+0.19%)
Mar 23, 2011 5.622 5.660 5.601 5.639 4,789 -0.20(-3.44%)
Mar 22, 2011 5.704 5.840 5.649 5.840 2,720 +0.14(+2.38%)
Mar 21, 2011 5.791 5.867 5.590 5.704 11,209 -0.01(-0.10%)
Mar 18, 2011 5.514 5.709 5.514 5.709 2,851 +0.20(+3.55%)
Mar 17, 2011 5.487 5.563 5.487 5.514 4,320 +0.01(+0.10%)
Mar 16, 2011 5.649 5.660 5.481 5.508 11,288 -0.03(-0.49%)
Mar 15, 2011 5.660 5.684 5.535 5.535 4,002 +0.06(+1.09%)
Mar 14, 2011 5.753 5.758 5.476 5.476 20,658 -0.28(-4.94%)
Mar 11, 2011 5.780 5.812 5.731 5.760 5,909 -0.01(-0.25%)
Mar 10, 2011 5.796 5.965 5.622 5.774 10,314 +0.07(+1.24%)
Mar 09, 2011 5.807 5.807 5.622 5.704 3,801 -0.05(-0.94%)
Mar 08, 2011 5.688 5.812 5.688 5.758 2,733 +0.05(+0.95%)
Mar 07, 2011 5.731 5.736 5.671 5.704 11,932 -0.02(-0.28%)
Mar 04, 2011 5.812 5.812 5.720 5.720 1,932 +0.00(+0.00%)
Mar 03, 2011 5.579 6.098 5.579 5.720 10,006 -0.31(-5.14%)
Mar 01, 2011 5.807 6.030 6.030 6.030 1,472 +0.01(+0.09%)
Feb 28, 2011 5.981 6.024 5.975 6.024 2,982 +0.05(+0.91%)
Feb 25, 2011 5.807 5.975 5.807 5.970 9,244 +0.17(+2.90%)
Feb 24, 2011 5.807 5.845 5.633 5.802 12,254 -0.17(-2.80%)
Feb 23, 2011 5.921 5.970 5.840 5.969 5,169 +0.07(+1.27%)
Feb 22, 2011 6.046 6.051 5.872 5.894 6,461 -0.14(-2.25%)
Feb 18, 2011 6.155 6.155 5.975 6.030 59,080 -0.08(-1.25%)
Feb 17, 2011 6.166 6.166 6.106 6.106 368 +0.10(+1.63%)
Feb 16, 2011 6.160 6.242 6.003 6.008 8,324 -0.11(-1.78%)
Feb 15, 2011 6.166 6.247 5.981 6.117 7,775 -0.05(-0.79%)
Feb 14, 2011 6.274 6.274 6.166 6.166 9,671 -0.13(-2.07%)
Feb 11, 2011 6.252 6.481 6.247 6.296 14,660 +0.02(+0.35%)
Feb 10, 2011 6.486 6.486 6.247 6.274 5,839 -0.21(-3.27%)
Feb 09, 2011 6.410 6.486 6.277 6.486 1,288 +0.15(+2.40%)
Feb 08, 2011 6.214 6.519 6.214 6.334 11,717 +0.15(+2.37%)
Feb 07, 2011 6.057 6.221 6.057 6.187 3,867 +0.10(+1.70%)
Feb 04, 2011 5.910 6.247 5.910 6.084 13,950 +0.16(+2.75%)
Feb 03, 2011 5.921 5.921 5.916 5.921 1,739 +0.03(+0.46%)
Feb 02, 2011 5.706 5.894 5.706 5.894 7,335 +0.06(+1.11%)
Feb 01, 2011 5.808 5.829 5.577 5.829 8,027 +0.01(+0.18%)
Jan 31, 2011 5.819 5.856 5.813 5.819 6,925 -0.05(-0.82%)
Jan 28, 2011 5.824 5.867 5.727 5.867 5,317 +0.09(+1.58%)
Jan 27, 2011 5.738 5.905 5.695 5.776 14,528 +0.04(+0.66%)
Jan 26, 2011 5.668 5.738 5.668 5.738 6,886 +0.10(+1.71%)
Jan 25, 2011 5.706 5.711 5.641 5.641 3,722 -0.05(-0.94%)
Jan 24, 2011 5.615 5.711 5.615 5.695 6,514 -0.00(-0.00%)
Jan 21, 2011 5.698 5.717 5.695 5.695 5,762 +0.00(+0.00%)
Jan 20, 2011 5.615 5.695 5.615 5.695 6,030 +0.08(+1.44%)
Jan 19, 2011 5.561 5.615 5.518 5.615 5,916 +0.05(+0.97%)
Jan 18, 2011 5.615 5.615 5.518 5.561 8,917 -0.03(-0.48%)
Jan 14, 2011 5.545 5.641 5.534 5.588 7,368 +0.05(+0.97%)
Jan 13, 2011 5.647 5.652 5.534 5.534 8,846 -0.11(-1.90%)
Jan 12, 2011 5.636 5.738 5.636 5.641 6,748 +0.05(+0.96%)
Jan 11, 2011 5.674 5.679 5.588 5.588 6,758 +0.02(+0.29%)
Jan 10, 2011 5.512 5.738 5.512 5.572 19,168 +0.01(+0.19%)
Jan 07, 2011 5.765 5.765 5.561 5.561 9,903 -0.01(-0.10%)
Jan 06, 2011 5.566 5.566 5.566 5.566 186 +0.02(+0.29%)
Jan 05, 2011 5.453 5.754 5.453 5.550 10,156 +0.12(+2.28%)
Jan 04, 2011 5.400 5.427 5.373 5.427 10,305 +0.05(+1.00%)
Jan 03, 2011 5.373 5.394 5.319 5.373 26,267 +0.11(+2.04%)
Dec 31, 2010 5.346 5.346 5.265 5.265 10,229 -0.07(-1.30%)
Dec 30, 2010 5.367 5.373 5.319 5.335 12,319 +0.04(+0.70%)
Dec 29, 2010 5.056 5.319 5.056 5.298 23,665 +0.03(+0.61%)
Dec 28, 2010 5.394 5.394 5.251 5.265 7,951 -0.15(-2.78%)
Dec 27, 2010 5.373 5.453 5.373 5.416 9,118 +0.04(+0.80%)
Dec 23, 2010 5.373 5.400 5.292 5.373 25,815 +0.17(+3.20%)
Dec 22, 2010 5.373 5.480 5.002 5.206 48,444 -0.05(-1.02%)
Dec 21, 2010 5.077 5.324 5.077 5.260 19,044 +0.21(+4.15%)
Dec 20, 2010 5.050 5.153 5.050 5.050 9,442 -0.05(-1.05%)
Dec 17, 2010 5.077 5.104 5.050 5.104 29,038 -0.05(-0.94%)
Dec 16, 2010 5.148 5.153 5.050 5.153 13,581 +0.06(+1.16%)
Dec 15, 2010 5.157 5.157 5.093 5.093 2,724 -0.01(-0.11%)
Dec 14, 2010 4.959 5.206 4.959 5.099 40,626 +0.12(+2.50%)
Dec 13, 2010 5.061 5.067 4.895 4.975 5,922 -0.10(-2.02%)
Dec 10, 2010 5.076 5.077 4.997 5.077 1,153 +0.11(+2.16%)
Dec 09, 2010 4.943 4.975 4.938 4.970 11,494 +0.03(+0.65%)
Dec 08, 2010 5.077 5.077 4.938 4.938 7,258 -0.14(-2.75%)
Dec 07, 2010 5.013 5.077 4.997 5.077 49,897 +0.11(+2.16%)
Dec 06, 2010 4.943 4.981 4.943 4.970 53,560 +0.08(+1.54%)
Dec 03, 2010 4.900 5.024 4.895 4.895 5,771 -0.13(-2.57%)
Dec 02, 2010 4.991 5.077 4.905 5.024 23,589 +0.06(+1.19%)
Dec 01, 2010 4.954 4.991 4.954 4.964 14,145 +0.02(+0.43%)
Nov 30, 2010 4.981 4.981 4.943 4.943 32,599 -0.09(-1.81%)
Nov 29, 2010 4.943 5.064 4.921 5.034 17,985 +0.10(+1.96%)
Nov 26, 2010 4.889 4.943 4.889 4.938 1,907 +0.00(+0.00%)
Nov 24, 2010 4.970 4.938 4.938 4.938 15,286 -0.08(-1.61%)
Nov 23, 2010 4.895 5.018 4.879 5.018 29,035 +0.02(+0.43%)
Nov 22, 2010 5.002 5.002 4.916 4.997 4,653 -0.03(-0.53%)
Nov 19, 2010 4.975 5.024 4.970 5.024 27,843 +0.05(+1.08%)
Nov 18, 2010 4.997 4.997 4.889 4.970 15,939 +0.00(+0.00%)
Nov 17, 2010 5.040 5.050 4.910 4.970 14,552 +0.00(+0.00%)
Nov 16, 2010 4.991 4.991 4.970 4.970 12,097 +0.00(+0.00%)
Nov 15, 2010 4.916 4.991 4.916 4.970 15,727 +0.05(+1.09%)
Nov 12, 2010 4.911 5.002 4.911 4.916 3,141 +0.02(+0.33%)
Nov 11, 2010 4.889 4.900 4.889 4.900 2,977 +0.00(+0.00%)
Nov 10, 2010 4.927 4.927 4.889 4.900 8,358 -0.03(-0.55%)
Nov 09, 2010 4.868 5.040 4.868 4.927 14,928 -0.10(-1.92%)
Nov 08, 2010 4.997 5.104 4.836 5.024 46,473 +0.18(+3.66%)
Nov 05, 2010 4.508 4.892 4.492 4.846 39,087 +0.15(+3.09%)
Nov 04, 2010 4.497 4.701 4.481 4.701 4,206 +0.02(+0.34%)
Nov 03, 2010 4.470 4.696 4.470 4.685 5,617 +0.02(+0.46%)
Nov 02, 2010 4.611 4.663 4.547 4.663 2,704 +0.05(+1.15%)
Nov 01, 2010 4.616 4.616 4.584 4.611 8,279 -0.01(-0.23%)
Oct 29, 2010 4.642 4.823 4.621 4.621 6,396 -0.05(-1.13%)
Oct 28, 2010 4.674 4.674 4.674 4.674 3,773 -0.02(-0.44%)
Oct 27, 2010 4.648 4.695 4.648 4.695 1,509 +0.03(+0.56%)
Oct 25, 2010 4.669 4.823 4.648 4.669 9,865 -0.10(-2.11%)
Oct 22, 2010 4.770 4.770 4.770 4.770 754 +0.02(+0.33%)
Oct 21, 2010 4.717 4.822 4.663 4.754 5,859 +0.04(+0.79%)
Oct 19, 2010 4.690 4.717 4.717 4.717 14,340 -0.05(-1.11%)
Oct 18, 2010 4.796 4.796 4.770 4.770 3,207 +0.05(+1.12%)
Oct 15, 2010 4.823 4.823 4.717 4.717 943 -0.05(-1.11%)
Oct 14, 2010 4.743 4.823 4.531 4.770 32,502 +0.05(+1.07%)
Oct 13, 2010 4.807 4.807 4.719 4.719 1,037 -0.02(-0.40%)
Oct 12, 2010 4.648 4.738 4.600 4.738 5,943 +0.10(+2.17%)
Oct 11, 2010 4.738 4.738 4.637 4.637 33,610 -0.09(-1.91%)
Oct 08, 2010 4.732 4.738 4.701 4.727 9,000 +0.03(+0.68%)
Oct 07, 2010 4.717 4.719 4.695 4.695 6,076 +0.00(+0.00%)
Oct 06, 2010 4.764 4.764 4.637 4.695 62,922 -0.07(-1.56%)
Oct 05, 2010 4.770 4.770 4.690 4.770 22,819 +0.03(+0.56%)
Oct 04, 2010 4.701 4.743 4.690 4.743 11,050 +0.08(+1.70%)
Oct 01, 2010 4.701 4.722 4.664 4.664 7,572 -0.14(-2.98%)
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%)
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.