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

Bcb Bancorp Inc (NQ: BCBP )

10.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
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.