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 (%)
Dec 30, 2011 5.645 5.673 5.611 5.673 45,176 +0.08(+1.41%)
Dec 29, 2011 5.594 5.692 5.594 5.594 5,406 +0.03(+0.51%)
Dec 28, 2011 5.594 5.653 5.566 5.566 9,159 -0.02(-0.30%)
Dec 27, 2011 5.582 5.583 5.582 5.583 1,271 +0.03(+0.61%)
Dec 23, 2011 5.628 5.628 5.516 5.549 6,310 -0.16(-2.76%)
Dec 21, 2011 5.648 5.707 5.648 5.707 3,286 -0.03(-0.49%)
Dec 20, 2011 5.651 5.735 5.651 5.735 30,429 +0.08(+1.35%)
Dec 19, 2011 5.472 5.658 5.472 5.658 533 +0.04(+0.74%)
Dec 16, 2011 5.611 5.679 5.611 5.617 6,337 -0.07(-1.18%)
Dec 15, 2011 5.611 5.735 5.606 5.684 41,611 +0.06(+1.09%)
Dec 14, 2011 5.426 5.622 5.420 5.622 3,984 +0.02(+0.32%)
Dec 12, 2011 5.604 5.604 5.604 5.604 0 -0.07(-1.21%)
Dec 09, 2011 5.701 5.729 5.673 5.673 62,072 +0.03(+0.50%)
Dec 08, 2011 5.527 5.673 5.516 5.645 13,607 +0.05(+0.90%)
Dec 06, 2011 5.594 5.594 5.594 5.594 1,778 +0.04(+0.71%)
Dec 05, 2011 5.527 5.586 5.527 5.555 7,651 +0.03(+0.61%)
Dec 02, 2011 5.606 5.706 5.510 5.521 7,719 -0.12(-2.07%)
Dec 01, 2011 5.516 5.638 5.488 5.638 52,713 +0.02(+0.28%)
Nov 30, 2011 5.516 5.752 5.482 5.622 103,525 -0.12(-2.15%)
Nov 29, 2011 5.763 5.763 5.617 5.746 255,550 -0.08(-1.45%)
Nov 28, 2011 5.712 5.830 5.712 5.830 1,246 +0.04(+0.70%)
Nov 25, 2011 5.622 5.790 5.617 5.790 7,656 +0.17(+2.98%)
Nov 23, 2011 5.707 5.707 5.622 5.622 355 -0.12(-2.06%)
Nov 22, 2011 5.741 5.763 5.577 5.741 13,339 -0.04(-0.68%)
Nov 21, 2011 5.623 5.802 5.622 5.780 18,872 +0.03(+0.51%)
Nov 18, 2011 5.622 5.751 5.622 5.751 6,431 -0.02(-0.41%)
Nov 17, 2011 5.707 5.875 5.622 5.774 1,976 +0.07(+1.18%)
Nov 16, 2011 5.937 5.937 5.532 5.707 8,862 -0.05(-0.88%)
Nov 14, 2011 5.864 5.757 5.757 5.757 36,816 -0.11(-1.82%)
Nov 11, 2011 5.875 5.875 5.864 5.864 821 +0.16(+2.76%)
Nov 10, 2011 5.726 5.763 5.707 5.707 6,774 +0.03(+0.50%)
Nov 09, 2011 5.735 5.735 5.679 5.679 1,933 -0.06(-0.98%)
Nov 08, 2011 5.875 5.881 5.729 5.735 1,526 -0.17(-2.86%)
Nov 07, 2011 5.549 5.988 5.549 5.904 31,906 +0.35(+6.38%)
Nov 04, 2011 5.549 5.549 5.549 5.549 2,064 -0.07(-1.30%)
Nov 03, 2011 5.622 5.651 5.617 5.622 5,148 +0.02(+0.40%)
Nov 02, 2011 5.482 5.600 5.482 5.600 3,391 +0.13(+2.36%)
Nov 01, 2011 5.415 5.526 5.415 5.471 11,426 +0.06(+1.03%)
Oct 31, 2011 5.171 5.415 5.171 5.415 10,063 +0.17(+3.17%)
Oct 28, 2011 5.221 5.276 5.193 5.248 4,841 +0.00(+0.00%)
Oct 27, 2011 5.276 5.276 5.137 5.248 2,302 -0.01(-0.21%)
Oct 26, 2011 5.271 5.276 5.260 5.260 1,127 -0.00(-0.05%)
Oct 25, 2011 5.126 5.262 5.126 5.262 4,283 +0.12(+2.43%)
Oct 24, 2011 5.087 5.137 5.032 5.137 3,959 -0.03(-0.54%)
Oct 21, 2011 5.026 5.165 5.026 5.165 720 -0.03(-0.64%)
Oct 20, 2011 5.260 5.260 5.199 5.199 720 +0.07(+1.30%)
Oct 19, 2011 5.132 5.132 5.132 5.132 180 -0.01(-0.11%)
Oct 18, 2011 5.143 5.287 4.999 5.137 3,276 +0.11(+2.21%)
Oct 17, 2011 5.360 5.360 5.026 5.026 4,382 -0.18(-3.42%)
Oct 14, 2011 5.137 5.237 5.137 5.204 1,260 -0.11(-2.07%)
Oct 13, 2011 5.314 5.314 5.314 5.314 180 +0.30(+6.08%)
Oct 10, 2011 5.010 5.010 5.010 5.010 720 -0.11(-2.06%)
Oct 07, 2011 5.171 5.171 5.115 5.115 360 +0.21(+4.30%)
Oct 06, 2011 4.776 4.904 4.776 4.904 5,010 +0.16(+3.27%)
Oct 05, 2011 4.788 4.876 4.749 4.749 4,224 -0.14(-2.84%)
Oct 04, 2011 4.982 4.982 4.854 4.887 7,288 -0.19(-3.83%)
Oct 03, 2011 4.976 5.082 4.976 5.082 1,236 +0.03(+0.66%)
Sep 30, 2011 4.987 5.082 4.860 5.049 31,139 +0.09(+1.79%)
Sep 29, 2011 4.999 4.999 4.960 4.960 18,871 -0.04(-0.78%)
Sep 28, 2011 4.999 4.999 4.999 4.999 9,902 +0.00(+0.00%)
Sep 27, 2011 5.010 5.010 4.982 4.999 14,614 +0.02(+0.33%)
Sep 26, 2011 5.115 5.115 4.982 4.982 900 -0.10(-1.97%)
Sep 23, 2011 4.999 5.082 4.993 5.082 25,567 +0.09(+1.81%)
Sep 22, 2011 4.987 4.999 4.943 4.991 13,804 -0.28(-5.40%)
Sep 21, 2011 5.276 5.276 5.276 5.276 180 +0.00(+0.00%)
Sep 20, 2011 5.276 5.432 5.265 5.276 22,504 +0.00(+0.00%)
Sep 19, 2011 5.415 5.554 5.260 5.276 3,244 -0.14(-2.56%)
Sep 16, 2011 5.654 5.665 5.415 5.415 9,973 -0.07(-1.22%)
Sep 15, 2011 5.648 5.648 5.482 5.482 2,520 -0.17(-2.95%)
Sep 14, 2011 5.471 5.648 5.471 5.648 1,080 +0.18(+3.25%)
Sep 12, 2011 5.471 5.471 5.471 5.471 0 -0.13(-2.38%)
Sep 09, 2011 5.643 5.643 5.604 5.604 540 +0.10(+1.84%)
Sep 08, 2011 5.421 5.543 5.421 5.503 2,299 -0.11(-1.88%)
Sep 07, 2011 5.648 5.659 5.431 5.608 1,080 -0.02(-0.41%)
Sep 06, 2011 5.592 5.632 5.592 5.632 360 +0.12(+2.22%)
Sep 02, 2011 5.565 5.582 5.510 5.510 2,457 -0.12(-2.07%)
Sep 01, 2011 5.443 5.626 5.443 5.626 4,955 +0.18(+3.37%)
Aug 31, 2011 5.332 5.443 5.254 5.443 3,736 +0.08(+1.45%)
Aug 30, 2011 5.176 5.476 5.176 5.365 7,108 +0.27(+5.34%)
Aug 29, 2011 5.215 5.215 5.065 5.093 5,749 -0.13(-2.45%)
Aug 26, 2011 5.221 5.221 5.221 5.221 180 -0.01(-0.16%)
Aug 25, 2011 5.282 5.282 5.026 5.229 4,886 +0.11(+2.11%)
Aug 24, 2011 5.037 5.265 4.943 5.121 15,234 +0.07(+1.32%)
Aug 23, 2011 5.043 5.054 4.987 5.054 19,834 +0.03(+0.61%)
Aug 22, 2011 5.093 5.093 4.982 5.023 5,605 -0.01(-0.21%)
Aug 19, 2011 5.054 5.054 4.915 5.034 13,937 -0.10(-1.91%)
Aug 18, 2011 5.237 5.237 5.005 5.132 16,291 -0.15(-2.88%)
Aug 17, 2011 5.321 5.321 5.284 5.284 1,525 -0.04(-0.69%)
Aug 16, 2011 5.276 5.410 5.276 5.321 7,479 +0.09(+1.63%)
Aug 15, 2011 5.365 5.465 5.182 5.235 6,471 -0.09(-1.71%)
Aug 12, 2011 5.332 5.337 5.326 5.326 8,817 -0.01(-0.10%)
Aug 11, 2011 5.126 5.348 5.126 5.332 5,992 +0.10(+1.93%)
Aug 10, 2011 5.126 5.231 4.965 5.231 9,002 -0.31(-5.61%)
Aug 09, 2011 5.276 5.765 5.110 5.542 4,477 +0.31(+5.92%)
Aug 08, 2011 5.598 5.765 5.232 5.232 15,686 -0.54(-9.34%)
Aug 05, 2011 5.632 5.771 5.554 5.771 33,795 +0.08(+1.37%)
Aug 04, 2011 5.693 5.843 5.693 5.693 5,867 -0.03(-0.49%)
Aug 03, 2011 5.959 6.048 5.721 5.721 43,848 -0.19(-3.29%)
Aug 02, 2011 6.080 6.264 5.882 5.915 21,846 -0.18(-2.89%)
Aug 01, 2011 6.058 6.212 5.959 6.091 15,407 +0.07(+1.09%)
Jul 29, 2011 6.025 6.124 6.014 6.025 4,195 +0.01(+0.18%)
Jul 28, 2011 6.014 6.058 5.931 6.014 15,733 +0.00(+0.00%)
Jul 27, 2011 6.008 6.041 6.008 6.014 14,850 -0.03(-0.45%)
Jul 26, 2011 6.063 6.106 6.041 6.041 8,455 -0.10(-1.61%)
Jul 25, 2011 6.190 6.217 6.129 6.140 13,515 -0.02(-0.35%)
Jul 22, 2011 6.168 6.190 6.146 6.162 2,949 -0.02(-0.27%)
Jul 21, 2011 6.190 6.190 6.113 6.179 2,898 -0.00(-0.00%)
Jul 20, 2011 6.190 6.190 6.179 6.179 4,309 +0.04(+0.63%)
Jul 19, 2011 6.113 6.179 6.041 6.140 4,187 +0.05(+0.81%)
Jul 18, 2011 6.179 6.179 6.048 6.091 1,008 -0.08(-1.25%)
Jul 14, 2011 6.173 6.168 6.168 6.168 7,101 +0.09(+1.45%)
Jul 13, 2011 6.080 6.173 5.909 6.080 2,913 +0.05(+0.91%)
Jul 12, 2011 6.041 6.052 5.926 6.025 14,113 +0.04(+0.64%)
Jul 11, 2011 6.047 6.047 5.964 5.986 4,921 -0.14(-2.24%)
Jul 08, 2011 6.063 6.124 6.063 6.124 2,035 +0.04(+0.63%)
Jul 07, 2011 6.080 6.124 5.986 6.085 1,793 -0.01(-0.18%)
Jul 06, 2011 6.124 6.124 5.970 6.096 3,770 -0.05(-0.80%)
Jul 05, 2011 6.173 6.415 6.102 6.146 7,465 +0.05(+0.81%)
Jul 01, 2011 6.085 6.096 6.025 6.096 3,095 -0.15(-2.37%)
Jun 30, 2011 6.228 6.288 6.228 6.244 4,209 +0.08(+1.25%)
Jun 29, 2011 6.096 6.244 6.096 6.168 1,332 +0.06(+0.99%)
Jun 28, 2011 6.030 6.151 6.030 6.107 30,416 +0.10(+1.65%)
Jun 27, 2011 5.986 6.041 5.931 6.008 15,225 +0.20(+3.50%)
Jun 24, 2011 5.986 5.986 5.805 5.805 13,399 -0.06(-1.03%)
Jun 23, 2011 5.942 5.942 5.866 5.866 1,456 -0.13(-2.20%)
Jun 22, 2011 5.948 5.997 5.915 5.997 5,316 +0.04(+0.74%)
Jun 21, 2011 5.920 5.953 5.920 5.953 9,894 +0.04(+0.60%)
Jun 20, 2011 6.003 6.036 5.767 5.918 14,808 -0.23(-3.71%)
Jun 17, 2011 6.129 6.151 5.959 6.146 9,184 +0.10(+1.73%)
Jun 16, 2011 6.014 6.041 5.959 6.041 7,654 +0.03(+0.46%)
Jun 15, 2011 5.888 6.014 5.888 6.014 21,855 +0.15(+2.53%)
Jun 14, 2011 5.833 5.877 5.833 5.866 3,903 +0.04(+0.75%)
Jun 13, 2011 5.986 5.986 5.789 5.822 4,464 -0.21(-3.55%)
Jun 10, 2011 6.091 6.179 6.003 6.036 6,349 -0.15(-2.48%)
Jun 09, 2011 5.920 6.190 5.920 6.190 35,780 +0.27(+4.55%)
Jun 08, 2011 5.920 5.943 5.920 5.920 13,838 -0.01(-0.19%)
Jun 07, 2011 5.909 5.938 5.909 5.931 10,926 +0.01(+0.09%)
Jun 06, 2011 5.921 5.937 5.920 5.926 13,874 -0.06(-1.00%)
Jun 03, 2011 5.986 5.986 5.986 5.986 5,462 -0.14(-2.26%)
May 24, 2011 6.096 6.206 6.025 6.124 25,880 +0.13(+2.20%)
May 23, 2011 5.964 6.019 5.964 5.992 10,995 -0.02(-0.37%)
May 20, 2011 6.030 6.041 6.014 6.014 4,633 +0.05(+0.92%)
May 19, 2011 6.041 6.102 5.959 5.959 4,761 -0.12(-1.90%)
May 17, 2011 6.228 6.074 6.074 6.074 3,459 -0.02(-0.27%)
May 16, 2011 6.157 6.261 6.041 6.091 13,257 -0.06(-0.98%)
May 13, 2011 6.140 6.282 6.069 6.151 2,736 -0.05(-0.88%)
May 12, 2011 6.096 6.244 6.096 6.206 2,458 +0.07(+1.16%)
May 11, 2011 6.080 6.168 6.080 6.135 1,868 +0.05(+0.81%)
May 10, 2011 6.210 6.210 6.041 6.085 2,567 +0.04(+0.73%)
May 09, 2011 5.904 6.041 5.904 6.041 1,274 +0.00(+0.00%)
May 06, 2011 6.036 6.052 6.036 6.041 6,372 +0.00(+0.00%)
May 05, 2011 5.986 6.041 5.981 6.041 15,981 +0.03(+0.46%)
May 04, 2011 6.014 6.019 6.014 6.014 7,829 +0.03(+0.55%)
May 03, 2011 5.975 6.068 5.905 5.981 19,150 +0.01(+0.09%)
May 02, 2011 6.024 6.051 5.921 5.975 5,391 +0.03(+0.46%)
Apr 29, 2011 5.948 5.948 5.948 5.948 1,086 -0.01(-0.18%)
Apr 28, 2011 5.975 5.975 5.845 5.959 7,606 +0.20(+3.49%)
Apr 27, 2011 5.753 5.758 5.748 5.758 2,871 +0.16(+2.81%)
Apr 26, 2011 5.704 5.709 5.601 5.601 27,371 -0.10(-1.81%)
Apr 25, 2011 5.677 5.704 5.677 5.704 2,577 +0.05(+0.96%)
Apr 21, 2011 5.598 5.675 5.598 5.649 16,236 +0.05(+0.97%)
Apr 20, 2011 5.714 5.714 5.595 5.595 592 +0.00(+0.00%)
Apr 19, 2011 5.595 5.595 5.590 5.595 12,886 +0.00(+0.00%)
Apr 18, 2011 5.595 5.622 5.546 5.595 87,848 +0.00(+0.00%)
Apr 15, 2011 5.595 5.601 5.595 5.595 3,352 -0.08(-1.44%)
Apr 14, 2011 5.704 5.704 5.595 5.677 1,886 +0.05(+0.97%)
Apr 12, 2011 5.622 5.622 5.622 5.622 0 -0.00(-0.00%)
Apr 11, 2011 5.671 5.671 5.622 5.622 4,747 -0.08(-1.43%)
Apr 08, 2011 5.731 5.731 5.704 5.704 8,438 -0.03(-0.47%)
Apr 07, 2011 5.677 5.758 5.677 5.731 9,020 +0.05(+0.96%)
Apr 06, 2011 5.677 5.677 5.649 5.677 3,749 +0.01(+0.10%)
Apr 05, 2011 5.660 5.709 5.579 5.671 13,907 +0.08(+1.36%)
Apr 04, 2011 5.693 5.693 5.573 5.595 10,161 -0.15(-2.65%)
Apr 01, 2011 5.704 5.747 5.698 5.747 8,099 +0.15(+2.72%)
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%)
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.