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 -0.04 (-0.37%)
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 31, 2008 5.426 5.293 5.293 5.293 30,846 -0.07(-1.23%)
Dec 30, 2008 5.344 5.370 5.090 5.359 5,304 -0.46(-7.95%)
Dec 29, 2008 5.344 5.823 5.344 5.823 4,125 -0.51(-8.08%)
Dec 23, 2008 6.335 6.335 6.335 6.335 0 +0.53(+9.18%)
Dec 22, 2008 5.802 5.802 5.802 5.802 392 -0.01(-0.09%)
Dec 19, 2008 5.807 5.807 5.807 5.807 312 -0.48(-7.58%)
Dec 17, 2008 6.286 6.284 6.284 6.284 196 +0.20(+3.31%)
Dec 16, 2008 6.082 6.082 6.082 6.082 196 -0.16(-2.58%)
Dec 12, 2008 5.726 6.243 6.243 6.243 2,161 -0.10(-1.60%)
Dec 10, 2008 6.347 6.345 6.345 6.345 196 +0.62(+10.81%)
Dec 09, 2008 5.726 5.726 5.726 5.726 196 -0.33(-5.46%)
Dec 08, 2008 6.108 6.143 5.874 6.057 4,381 -0.03(-0.50%)
Dec 04, 2008 5.853 6.087 6.087 6.087 10,609 +0.23(+4.00%)
Dec 03, 2008 5.853 5.853 5.853 5.853 583 +0.02(+0.26%)
Dec 02, 2008 5.838 5.838 5.838 5.838 196 +0.14(+2.54%)
Dec 01, 2008 5.344 5.693 5.344 5.693 785 -0.07(-1.24%)
Nov 28, 2008 5.354 5.765 5.293 5.765 9,234 +0.24(+4.29%)
Nov 24, 2008 5.232 5.527 5.527 5.527 10,413 +0.04(+0.74%)
Nov 21, 2008 5.344 5.487 5.039 5.487 19,708 +0.14(+2.67%)
Nov 20, 2008 5.339 5.344 5.339 5.344 2,583 +0.05(+0.96%)
Nov 18, 2008 5.293 5.293 5.293 5.293 196 +0.18(+3.48%)
Nov 17, 2008 5.339 5.339 5.115 5.115 1,334 -0.43(-7.73%)
Nov 14, 2008 5.544 5.544 5.544 5.544 835 +0.20(+3.74%)
Nov 13, 2008 4.978 5.344 4.978 5.344 785 +0.03(+0.48%)
Nov 12, 2008 5.069 5.324 4.835 5.319 15,466 +0.24(+4.71%)
Nov 11, 2008 4.835 5.100 4.835 5.080 2,605 -0.01(-0.10%)
Nov 10, 2008 4.962 5.105 4.713 5.085 8,055 -0.51(-9.18%)
Nov 07, 2008 5.599 5.599 5.599 5.599 1,964 +0.05(+0.92%)
Nov 06, 2008 5.599 5.599 5.548 5.548 1,080 -0.30(-5.05%)
Nov 05, 2008 5.843 5.843 5.828 5.843 1,178 -0.01(-0.17%)
Nov 04, 2008 6.362 6.362 5.853 5.853 589 -0.64(-9.80%)
Oct 30, 2008 5.853 6.489 6.489 6.489 589 -0.00(-0.00%)
Oct 28, 2008 5.599 6.489 6.489 6.489 785 +1.02(+18.60%)
Oct 27, 2008 5.833 5.833 4.795 5.471 6,499 -0.13(-2.27%)
Oct 24, 2008 4.983 5.599 4.774 5.599 2,357 -0.10(-1.78%)
Oct 23, 2008 5.395 5.700 5.395 5.700 589 -0.15(-2.61%)
Oct 22, 2008 5.853 5.853 5.853 5.853 0 +0.00(+0.00%)
Oct 21, 2008 5.645 5.853 5.115 5.853 1,571 -0.76(-11.54%)
Oct 20, 2008 5.599 6.617 5.100 6.617 7,466 -0.10(-1.44%)
Oct 17, 2008 5.624 6.713 5.619 6.713 4,344 +0.27(+4.14%)
Oct 16, 2008 5.772 6.447 5.756 6.447 982 -0.27(-4.05%)
Oct 15, 2008 6.489 6.718 6.489 6.718 1,241 -0.02(-0.30%)
Oct 14, 2008 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Oct 13, 2008 6.108 6.744 5.617 6.739 1,286 +0.13(+1.92%)
Oct 10, 2008 5.986 6.612 5.471 6.612 1,571 +0.25(+3.92%)
Oct 09, 2008 6.362 6.726 6.362 6.362 4,145 +0.00(+0.00%)
Oct 08, 2008 6.362 6.362 6.362 6.362 1,225 -0.01(-0.08%)
Oct 07, 2008 6.362 6.617 6.362 6.367 21,735 -0.38(-5.58%)
Oct 06, 2008 6.362 6.744 6.123 6.744 3,536 +0.00(+0.00%)
Oct 03, 2008 6.744 6.744 6.744 6.744 589 +0.00(+0.00%)
Oct 02, 2008 6.744 6.744 6.744 6.744 1,571 +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.