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

Bcb Bancorp Inc (NQ: BCBP )

10.48 +0.09 (+0.87%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 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 (%)
May 31, 2005 7.635 7.838 7.635 7.838 2,210 +0.10(+1.32%)
May 27, 2005 7.736 7.736 7.635 7.736 7,122 -0.10(-1.30%)
May 26, 2005 7.838 7.838 7.838 7.838 0 +0.00(+0.00%)
May 25, 2005 7.838 7.838 7.838 7.838 626 +0.16(+2.12%)
May 24, 2005 7.675 7.675 7.675 7.675 736 -0.06(-0.79%)
May 23, 2005 7.736 7.736 7.736 7.736 491 +0.06(+0.80%)
May 20, 2005 7.736 7.736 7.675 7.675 7,674 -0.07(-0.89%)
May 19, 2005 8.042 8.042 7.745 7.745 15,963 +0.07(+0.93%)
May 17, 2005 7.736 7.736 7.673 7.673 17,171 +0.04(+0.50%)
May 16, 2005 7.635 7.635 7.635 7.635 1,736 +0.10(+1.35%)
May 13, 2005 7.533 7.533 7.533 7.533 0 +0.00(+0.00%)
May 12, 2005 7.533 7.533 7.533 7.533 2,947 +0.00(+0.00%)
May 11, 2005 7.533 7.533 7.533 7.533 0 +0.00(+0.00%)
May 10, 2005 7.533 7.533 7.533 7.533 0 +0.00(+0.00%)
May 09, 2005 7.736 7.736 7.533 7.533 2,947 -0.24(-3.14%)
May 06, 2005 7.635 7.777 7.635 7.777 2,168 +0.00(+0.00%)
May 05, 2005 7.838 7.838 7.777 7.777 3,399 -0.06(-0.78%)
May 04, 2005 7.838 7.838 7.838 7.838 0 +0.00(+0.00%)
May 03, 2005 7.838 7.838 7.838 7.838 697 -0.10(-1.28%)
May 02, 2005 7.838 7.940 7.838 7.940 1,473 +0.16(+2.09%)
Apr 29, 2005 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Apr 28, 2005 7.736 7.838 7.736 7.777 16,209 +0.24(+3.24%)
Apr 27, 2005 7.329 7.533 7.329 7.533 8,163 +0.10(+1.37%)
Apr 26, 2005 7.451 7.635 7.431 7.431 11,334 +0.00(+0.00%)
Apr 25, 2005 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
Apr 22, 2005 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
Apr 21, 2005 7.370 7.431 7.370 7.431 13,939 +0.06(+0.83%)
Apr 20, 2005 7.431 7.431 7.370 7.370 5,280 -0.04(-0.55%)
Apr 19, 2005 7.329 7.431 7.329 7.411 3,683 +0.14(+1.99%)
Apr 18, 2005 7.126 7.266 7.126 7.266 4,248 +0.14(+1.97%)
Apr 15, 2005 7.431 7.431 7.126 7.126 1,178 -0.31(-4.11%)
Apr 14, 2005 7.431 7.431 7.126 7.431 8,104 -0.20(-2.67%)
Apr 13, 2005 7.635 7.635 7.635 7.635 0 +0.00(+0.00%)
Apr 12, 2005 7.350 7.635 7.350 7.635 2,188 +0.20(+2.68%)
Apr 11, 2005 7.431 7.435 7.431 7.435 2,455 -0.20(-2.61%)
Apr 08, 2005 7.859 7.859 7.635 7.635 1,227 -0.10(-1.32%)
Apr 07, 2005 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Apr 06, 2005 7.736 7.736 7.736 7.736 2,947 +0.00(+0.00%)
Apr 05, 2005 7.859 7.859 7.736 7.736 2,947 -0.26(-3.31%)
Apr 04, 2005 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Apr 01, 2005 7.997 8.001 7.997 8.001 884 +0.00(+0.00%)
Mar 31, 2005 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Mar 30, 2005 7.981 8.001 7.981 8.001 1,473 +0.00(+0.00%)
Mar 29, 2005 8.042 8.042 8.001 8.001 2,379 -0.04(-0.51%)
Mar 28, 2005 8.042 8.042 8.042 8.042 338 +0.00(+0.00%)
Mar 24, 2005 8.042 8.042 8.042 8.042 368 +0.00(+0.00%)
Mar 23, 2005 8.042 8.042 8.042 8.042 1,350 +0.00(+0.00%)
Mar 22, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 21, 2005 8.042 8.042 8.042 8.042 491 +0.00(+0.00%)
Mar 18, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 17, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 16, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 15, 2005 8.042 8.042 8.042 8.042 2,455 -0.10(-1.25%)
Mar 14, 2005 8.144 8.144 8.042 8.144 4,175 +0.18(+2.30%)
Mar 11, 2005 8.042 8.042 7.960 7.960 6,952 -0.08(-1.01%)
Mar 10, 2005 8.042 8.042 8.042 8.042 817 +0.00(+0.00%)
Mar 09, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 08, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
Mar 07, 2005 8.547 8.551 8.042 8.042 2,291 +0.00(+0.00%)
Mar 04, 2005 8.347 8.347 8.042 8.042 1,657 +0.10(+1.28%)
Mar 03, 2005 7.940 7.940 7.940 7.940 613 +0.00(+0.00%)
Mar 02, 2005 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
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.