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

Bcb Bancorp Inc (NQ: BCBP )

10.56 +0.17 (+1.64%)
Streaming Delayed Price Updated: 3:05 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 (%)
Nov 30, 2009 4.240 4.278 4.240 4.275 9,082 +0.07(+1.74%)
Nov 27, 2009 4.118 4.219 4.001 4.202 1,660 -0.06(-1.31%)
Nov 25, 2009 4.123 4.259 3.995 4.258 4,182 +0.01(+0.19%)
Nov 24, 2009 4.250 4.250 4.250 4.250 196 +0.14(+3.34%)
Nov 23, 2009 4.130 4.438 4.112 4.112 1,611 -0.18(-4.15%)
Nov 20, 2009 4.576 4.576 4.286 4.291 7,798 -0.29(-6.33%)
Nov 18, 2009 4.576 4.581 4.581 4.581 16,110 +0.01(+0.11%)
Nov 17, 2009 4.560 4.576 4.560 4.576 473 +0.07(+1.58%)
Nov 16, 2009 4.581 4.581 4.504 4.504 3,473 -0.13(-2.75%)
Nov 12, 2009 4.632 4.632 4.632 4.632 0 +0.08(+1.67%)
Nov 11, 2009 4.606 4.606 4.555 4.555 746 -0.03(-0.56%)
Nov 10, 2009 4.800 4.800 4.454 4.581 6,090 +0.02(+0.33%)
Nov 09, 2009 4.800 4.820 4.565 4.565 9,293 -0.14(-3.03%)
Nov 06, 2009 4.275 4.708 4.275 4.708 1,182 -0.24(-4.84%)
Nov 05, 2009 4.922 4.947 4.288 4.947 982 +0.35(+7.64%)
Nov 04, 2009 4.632 5.072 4.555 4.596 5,890 -0.01(-0.22%)
Nov 03, 2009 4.601 4.606 4.601 4.606 1,516 +0.28(+6.47%)
Nov 02, 2009 4.326 4.326 4.326 4.326 589 -0.31(-6.66%)
Oct 30, 2009 4.128 4.656 4.097 4.635 1,964 -0.04(-0.81%)
Oct 29, 2009 4.448 4.688 4.448 4.672 11,521 +0.20(+4.44%)
Oct 28, 2009 4.168 4.474 4.168 4.474 6,768 +0.33(+7.99%)
Oct 27, 2009 4.123 4.423 4.062 4.143 9,082 +0.02(+0.49%)
Oct 26, 2009 4.123 4.123 4.123 4.123 1,571 -0.05(-1.22%)
Oct 22, 2009 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Oct 21, 2009 4.148 4.316 4.148 4.174 1,178 +0.02(+0.49%)
Oct 20, 2009 4.133 4.153 4.133 4.153 392 +0.01(+0.25%)
Oct 19, 2009 4.199 4.199 4.143 4.143 1,571 -0.33(-7.29%)
Oct 16, 2009 4.469 4.469 4.469 4.469 196 +0.36(+8.80%)
Oct 15, 2009 4.107 4.107 4.107 4.107 504 -0.10(-2.42%)
Oct 13, 2009 4.204 4.209 4.209 4.209 982 +0.00(+0.05%)
Oct 12, 2009 4.148 4.207 4.072 4.207 2,947 +0.03(+0.68%)
Oct 09, 2009 4.168 4.240 4.168 4.179 5,507 +0.23(+5.80%)
Oct 08, 2009 3.777 4.291 3.777 3.950 8,342 -0.19(-4.55%)
Oct 07, 2009 4.077 4.138 4.072 4.138 3,611 +0.03(+0.79%)
Oct 02, 2009 4.105 4.105 4.105 4.105 0 -0.04(-1.01%)
Oct 01, 2009 3.945 4.147 3.945 4.147 785 +0.00(+0.00%)
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%)
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.