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 (%)
May 28, 2004 6.189 6.189 6.189 6.189 613 -0.16(-2.56%)
May 27, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 26, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 25, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 24, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 21, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 20, 2004 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
May 19, 2004 6.189 6.352 6.189 6.352 2,148 +0.16(+2.63%)
May 18, 2004 6.596 6.596 6.189 6.189 3,069 -0.98(-13.64%)
May 17, 2004 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
May 14, 2004 7.166 7.166 7.166 7.166 613 -0.65(-8.33%)
May 13, 2004 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
May 12, 2004 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
May 11, 2004 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
May 10, 2004 7.492 7.818 7.492 7.818 1,534 +0.33(+4.35%)
May 07, 2004 7.492 7.818 7.492 7.492 2,455 -0.98(-11.54%)
May 06, 2004 8.469 8.469 8.469 8.469 1,227 +0.00(+0.00%)
May 05, 2004 8.469 8.469 8.469 8.469 613 +0.00(+0.00%)
May 04, 2004 8.469 8.469 8.469 8.469 613 +1.30(+18.18%)
May 03, 2004 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Apr 30, 2004 7.411 7.655 7.166 7.166 3,683 +0.00(+0.00%)
Apr 29, 2004 7.166 7.166 7.166 7.166 1,841 +0.08(+1.15%)
Apr 28, 2004 7.492 7.492 7.085 7.085 613 +0.00(+0.00%)
Apr 27, 2004 7.166 7.166 7.085 7.085 3,683 -0.08(-1.14%)
Apr 26, 2004 7.166 7.329 7.166 7.166 5,525 +0.00(+0.00%)
Apr 23, 2004 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Apr 22, 2004 7.085 7.329 7.085 7.166 7,981 -0.16(-2.22%)
Apr 21, 2004 7.329 7.329 7.329 7.329 306 -0.28(-3.64%)
Apr 20, 2004 7.574 7.606 7.574 7.606 4,297 -0.37(-4.69%)
Apr 19, 2004 7.981 7.981 7.981 7.981 0 +0.00(+0.00%)
Apr 16, 2004 8.144 8.144 7.492 7.981 9,516 -0.49(-5.77%)
Apr 15, 2004 8.469 8.469 8.469 8.469 0 +0.00(+0.00%)
Apr 14, 2004 8.632 8.795 8.469 8.469 8,902 -0.41(-4.59%)
Apr 13, 2004 8.876 8.876 8.876 8.876 0 +0.00(+0.00%)
Apr 12, 2004 8.876 8.876 8.876 8.876 0 +0.00(+0.00%)
Apr 08, 2004 8.876 8.876 8.876 8.876 613 +0.08(+0.93%)
Apr 07, 2004 8.795 8.795 8.795 8.795 2,148 +0.00(+0.00%)
Apr 06, 2004 8.795 8.795 8.795 8.795 613 -0.15(-1.71%)
Apr 05, 2004 8.948 8.948 8.948 8.948 0 +0.00(+0.00%)
Apr 02, 2004 8.876 8.948 8.795 8.948 1,841 +0.00(+0.00%)
Apr 01, 2004 8.795 8.948 8.795 8.948 5,525 +0.15(+1.74%)
Mar 31, 2004 8.795 8.795 8.795 8.795 613 -0.16(-1.82%)
Mar 30, 2004 8.795 8.958 8.795 8.958 4,911 +0.00(+0.00%)
Mar 29, 2004 8.958 8.958 8.958 8.958 306 +0.16(+1.85%)
Mar 26, 2004 8.795 8.795 8.795 8.795 1,534 -0.16(-1.82%)
Mar 25, 2004 8.958 8.958 8.876 8.958 6,446 +0.16(+1.85%)
Mar 24, 2004 9.121 9.121 8.730 8.795 1,841 +0.00(+0.00%)
Mar 23, 2004 8.762 8.795 8.762 8.795 2,762 +0.00(+0.00%)
Mar 22, 2004 8.795 8.795 8.795 8.795 306 +0.33(+3.85%)
Mar 19, 2004 8.632 8.632 8.469 8.469 1,227 -0.08(-0.95%)
Mar 18, 2004 8.551 8.551 8.551 8.551 306 -0.24(-2.78%)
Mar 17, 2004 8.306 8.795 8.306 8.795 1,841 +0.49(+5.88%)
Mar 16, 2004 8.469 8.469 8.306 8.306 1,227 -0.65(-7.27%)
Mar 15, 2004 8.469 8.958 8.469 8.958 920 +0.49(+5.77%)
Mar 12, 2004 8.958 8.958 8.469 8.469 1,841 +0.16(+1.96%)
Mar 11, 2004 8.306 8.306 8.306 8.306 0 +0.00(+0.00%)
Mar 10, 2004 8.306 8.306 8.306 8.306 613 -0.16(-1.92%)
Mar 09, 2004 7.818 8.469 7.818 8.469 1,227 +0.65(+8.33%)
Mar 08, 2004 7.818 7.818 7.818 7.818 1,227 -0.33(-4.00%)
Mar 05, 2004 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Mar 04, 2004 8.144 8.144 8.144 8.144 1,227 +0.33(+4.17%)
Mar 03, 2004 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
Mar 02, 2004 8.469 8.469 7.818 7.818 1,227 -1.30(-14.29%)
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.