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 (%)
Jul 31, 2007 8.398 8.398 8.322 8.355 1,571 +0.01(+0.10%)
Jul 30, 2007 8.321 8.347 8.296 8.347 42,943 +0.07(+0.86%)
Jul 27, 2007 8.245 8.276 8.245 8.276 12,967 +0.03(+0.37%)
Jul 26, 2007 8.286 8.383 8.220 8.245 13,949 -0.04(-0.43%)
Jul 25, 2007 8.118 8.281 8.118 8.281 589 +0.14(+1.69%)
Jul 24, 2007 8.154 8.154 7.950 8.144 11,440 -0.12(-1.48%)
Jul 23, 2007 8.286 8.286 8.200 8.266 2,593 -0.02(-0.25%)
Jul 20, 2007 8.164 8.286 8.164 8.286 4,911 -0.01(-0.12%)
Jul 19, 2007 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Jul 18, 2007 8.296 8.296 8.291 8.296 1,178 -0.07(-0.85%)
Jul 17, 2007 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Jul 16, 2007 8.169 8.367 8.169 8.367 8,998 +0.22(+2.75%)
Jul 13, 2007 8.189 8.215 8.144 8.144 5,803 +0.00(+0.00%)
Jul 12, 2007 8.138 8.144 8.138 8.144 1,571 +0.01(+0.06%)
Jul 11, 2007 8.138 8.138 8.138 8.138 196 +0.06(+0.69%)
Jul 10, 2007 8.149 8.169 8.082 8.082 2,210 -0.12(-1.43%)
Jul 09, 2007 8.271 8.271 8.200 8.200 982 -0.07(-0.86%)
Jul 06, 2007 8.271 8.271 8.271 8.271 0 +0.00(+0.00%)
Jul 05, 2007 8.296 8.322 8.271 8.271 785 -0.08(-0.91%)
Jul 03, 2007 8.347 8.347 8.347 8.347 0 +0.00(+0.00%)
Jul 02, 2007 8.347 8.347 8.347 8.347 1,964 -0.06(-0.67%)
Jun 29, 2007 8.332 8.413 8.256 8.403 7,933 +0.04(+0.49%)
Jun 28, 2007 8.291 8.362 8.245 8.362 4,569 +0.10(+1.17%)
Jun 27, 2007 8.271 8.296 8.266 8.266 2,220 -0.01(-0.12%)
Jun 26, 2007 8.332 8.337 8.271 8.276 12,572 -0.14(-1.69%)
Jun 25, 2007 8.347 8.439 8.347 8.418 2,554 -0.01(-0.06%)
Jun 22, 2007 8.546 8.546 8.424 8.424 1,080 -0.17(-1.95%)
Jun 21, 2007 8.357 8.591 8.357 8.591 4,911 +0.23(+2.74%)
Jun 20, 2007 8.362 8.362 8.362 8.362 785 -0.01(-0.12%)
Jun 19, 2007 8.449 8.449 8.368 8.373 11,002 -0.13(-1.50%)
Jun 18, 2007 8.556 8.556 8.500 8.500 785 -0.06(-0.71%)
Jun 15, 2007 8.703 8.754 8.525 8.561 14,342 -0.21(-2.38%)
Jun 14, 2007 8.719 8.770 8.673 8.770 1,375 -0.01(-0.06%)
Jun 13, 2007 8.703 8.775 8.703 8.775 1,768 +0.04(+0.47%)
Jun 12, 2007 8.780 8.800 8.729 8.734 17,682 -0.07(-0.81%)
Jun 11, 2007 8.917 9.029 8.805 8.805 10,806 -0.20(-2.20%)
Jun 08, 2007 8.902 9.004 8.902 9.004 1,336 +0.26(+3.03%)
Jun 07, 2007 8.876 8.876 8.739 8.739 9,430 -0.19(-2.17%)
Jun 06, 2007 8.846 8.932 8.826 8.932 3,536 -0.07(-0.74%)
Jun 05, 2007 9.004 9.004 8.978 8.999 1,178 +0.03(+0.28%)
Jun 04, 2007 9.034 9.034 8.973 8.973 2,281 -0.02(-0.23%)
Jun 01, 2007 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 31, 2007 8.902 9.034 8.902 8.994 6,678 +0.09(+1.03%)
May 30, 2007 8.902 8.902 8.902 8.902 3,536 -0.01(-0.06%)
May 29, 2007 8.892 8.907 8.892 8.907 1,964 +0.10(+1.16%)
May 25, 2007 8.831 8.831 8.805 8.805 1,905 +0.00(+0.00%)
May 24, 2007 8.882 8.882 8.790 8.805 3,143 +0.00(+0.00%)
May 23, 2007 8.902 8.907 8.805 8.805 2,206 +0.02(+0.17%)
May 22, 2007 8.902 8.902 8.790 8.790 3,143 -0.01(-0.12%)
May 21, 2007 8.780 9.034 8.780 8.800 8,352 +0.02(+0.23%)
May 18, 2007 8.780 8.805 8.780 8.780 25,189 +0.00(+0.00%)
May 17, 2007 8.836 8.851 8.780 8.780 11,586 -0.05(-0.58%)
May 16, 2007 8.828 8.831 8.828 8.831 785 +0.05(+0.58%)
May 15, 2007 8.831 8.831 8.780 8.780 982 -0.12(-1.32%)
May 14, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 11, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 10, 2007 8.958 8.978 8.897 8.897 2,750 -0.26(-2.89%)
May 09, 2007 9.162 9.162 9.162 9.162 0 +0.00(+0.00%)
May 08, 2007 9.162 9.162 9.162 9.162 196 +0.18(+1.98%)
May 07, 2007 9.055 9.121 8.983 8.983 2,514 +0.01(+0.06%)
May 04, 2007 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
May 03, 2007 8.978 8.978 8.978 8.978 530 -0.11(-1.18%)
May 02, 2007 9.085 9.085 9.085 9.085 589 -0.27(-2.88%)
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.