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 -0.16 (-1.52%)
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, 2010 4.812 4.823 4.690 4.807 25,596 +0.01(+0.22%)
Sep 29, 2010 4.690 4.796 4.690 4.796 30,653 +0.04(+0.80%)
Sep 28, 2010 4.579 4.758 4.563 4.758 2,641 -0.04(-0.80%)
Sep 27, 2010 4.732 4.796 4.558 4.796 12,185 +0.24(+5.23%)
Sep 24, 2010 4.505 4.558 4.505 4.558 1,132 +0.02(+0.47%)
Sep 23, 2010 4.558 4.558 4.505 4.536 10,634 +0.03(+0.71%)
Sep 22, 2010 4.717 4.717 4.462 4.505 15,614 -0.21(-4.49%)
Sep 21, 2010 4.717 4.722 4.717 4.717 754 -0.11(-2.20%)
Sep 20, 2010 4.717 4.823 4.717 4.823 7,359 -0.03(-0.55%)
Sep 17, 2010 4.849 4.849 4.849 4.849 2,873 +0.12(+2.46%)
Sep 14, 2010 4.589 4.732 4.732 4.732 12,831 +0.12(+2.64%)
Sep 13, 2010 4.632 4.642 4.611 4.611 21,545 +0.05(+1.16%)
Sep 10, 2010 4.558 4.558 4.558 4.558 2,883 +0.00(+0.00%)
Sep 09, 2010 4.605 4.611 4.558 4.558 1,415 +0.15(+3.37%)
Sep 08, 2010 4.531 4.531 4.377 4.409 1,675 -0.20(-4.26%)
Sep 03, 2010 4.457 4.605 4.605 4.605 1,509 +0.03(+0.58%)
Sep 02, 2010 4.611 4.611 4.558 4.579 981 +0.02(+0.35%)
Sep 01, 2010 4.611 4.611 4.505 4.563 8,664 +0.02(+0.47%)
Aug 31, 2010 4.611 4.621 4.360 4.542 7,896 -0.07(-1.49%)
Aug 30, 2010 4.611 4.611 4.611 4.611 511 -0.12(-2.44%)
Aug 27, 2010 4.726 4.726 4.726 4.726 220 +0.12(+2.51%)
Aug 26, 2010 4.568 4.637 4.563 4.611 26,794 +0.03(+0.58%)
Aug 25, 2010 4.568 4.621 4.563 4.584 9,623 -0.04(-0.78%)
Aug 24, 2010 4.637 4.642 4.563 4.620 8,310 -0.08(-1.71%)
Aug 23, 2010 4.770 4.770 4.642 4.701 3,736 -0.03(-0.67%)
Aug 20, 2010 4.568 4.764 4.568 4.732 9,434 +0.17(+3.72%)
Aug 18, 2010 4.547 4.563 4.563 4.563 754 -0.15(-3.26%)
Aug 17, 2010 4.611 4.717 4.584 4.717 12,942 +0.09(+1.95%)
Aug 16, 2010 4.621 4.743 4.536 4.626 9,332 +0.07(+1.51%)
Aug 13, 2010 4.542 4.558 4.536 4.558 7,925 +0.00(+0.00%)
Aug 12, 2010 4.531 4.579 4.526 4.558 21,945 -0.02(-0.46%)
Aug 11, 2010 4.536 4.579 4.536 4.579 5,234 +0.02(+0.47%)
Aug 10, 2010 4.536 4.579 4.536 4.558 7,181 +0.02(+0.47%)
Aug 09, 2010 4.547 4.685 4.536 4.536 15,007 -0.12(-2.62%)
Aug 06, 2010 4.542 4.669 4.542 4.658 7,449 +0.03(+0.57%)
Aug 05, 2010 4.637 4.637 4.552 4.632 4,757 +0.12(+2.70%)
Aug 04, 2010 4.505 4.685 4.430 4.510 11,461 +0.08(+1.92%)
Aug 03, 2010 4.563 4.563 4.425 4.425 981 +0.11(+2.58%)
Aug 02, 2010 4.399 4.468 4.240 4.314 23,709 -0.08(-1.93%)
Jul 30, 2010 4.446 4.446 4.356 4.399 8,847 +0.04(+0.97%)
Jul 29, 2010 4.452 4.478 4.213 4.356 14,829 -0.11(-2.43%)
Jul 28, 2010 4.515 4.515 4.449 4.465 14,076 -0.23(-4.80%)
Jul 27, 2010 4.439 4.889 4.350 4.690 10,731 +0.41(+9.46%)
Jul 26, 2010 4.133 4.392 4.133 4.285 15,396 -0.00(-0.06%)
Jul 23, 2010 4.152 4.314 4.136 4.287 40,955 +0.18(+4.46%)
Jul 22, 2010 4.000 6.719 4.000 4.104 177,442 +0.06(+1.55%)
Jul 21, 2010 4.104 4.104 3.921 4.042 3,892 +0.12(+3.07%)
Jul 20, 2010 4.110 4.110 3.864 3.921 41,148 +0.23(+6.23%)
Jul 19, 2010 3.765 3.765 3.686 3.691 29,273 -0.13(-3.29%)
Jul 16, 2010 3.916 4.172 3.733 3.817 66,698 -0.10(-2.54%)
Jul 15, 2010 3.921 4.136 3.916 3.916 4,712 -0.01(-0.13%)
Jul 14, 2010 3.984 4.030 3.916 3.921 5,502 -0.11(-2.72%)
Jul 13, 2010 3.932 4.052 3.916 4.031 15,514 +0.12(+2.94%)
Jul 12, 2010 3.895 3.916 3.691 3.916 10,865 +0.26(+7.00%)
Jul 09, 2010 4.107 4.178 3.660 3.660 58,393 -0.45(-10.90%)
Jul 08, 2010 4.214 4.235 3.822 4.108 29,164 -0.23(-5.35%)
Jul 07, 2010 4.131 4.340 4.131 4.340 4,100 +0.25(+6.00%)
Jul 06, 2010 4.131 4.131 4.094 4.094 765 -0.02(-0.50%)
Jul 02, 2010 4.078 4.115 4.021 4.115 956 -0.04(-0.87%)
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.