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

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 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, 2011 5.516 5.752 5.482 5.622 103,525 -0.12(-2.15%)
Nov 29, 2011 5.763 5.763 5.617 5.746 255,550 -0.08(-1.45%)
Nov 28, 2011 5.712 5.830 5.712 5.830 1,246 +0.04(+0.70%)
Nov 25, 2011 5.622 5.790 5.617 5.790 7,656 +0.17(+2.98%)
Nov 23, 2011 5.707 5.707 5.622 5.622 355 -0.12(-2.06%)
Nov 22, 2011 5.741 5.763 5.577 5.741 13,339 -0.04(-0.68%)
Nov 21, 2011 5.623 5.802 5.622 5.780 18,872 +0.03(+0.51%)
Nov 18, 2011 5.622 5.751 5.622 5.751 6,431 -0.02(-0.41%)
Nov 17, 2011 5.707 5.875 5.622 5.774 1,976 +0.07(+1.18%)
Nov 16, 2011 5.937 5.937 5.532 5.707 8,862 -0.05(-0.88%)
Nov 14, 2011 5.864 5.757 5.757 5.757 36,816 -0.11(-1.82%)
Nov 11, 2011 5.875 5.875 5.864 5.864 821 +0.16(+2.76%)
Nov 10, 2011 5.726 5.763 5.707 5.707 6,774 +0.03(+0.50%)
Nov 09, 2011 5.735 5.735 5.679 5.679 1,933 -0.06(-0.98%)
Nov 08, 2011 5.875 5.881 5.729 5.735 1,526 -0.17(-2.86%)
Nov 07, 2011 5.549 5.988 5.549 5.904 31,906 +0.35(+6.38%)
Nov 04, 2011 5.549 5.549 5.549 5.549 2,064 -0.07(-1.30%)
Nov 03, 2011 5.622 5.651 5.617 5.622 5,148 +0.02(+0.40%)
Nov 02, 2011 5.482 5.600 5.482 5.600 3,391 +0.13(+2.36%)
Nov 01, 2011 5.415 5.526 5.415 5.471 11,426 +0.06(+1.03%)
Oct 31, 2011 5.171 5.415 5.171 5.415 10,063 +0.17(+3.17%)
Oct 28, 2011 5.221 5.276 5.193 5.248 4,841 +0.00(+0.00%)
Oct 27, 2011 5.276 5.276 5.137 5.248 2,302 -0.01(-0.21%)
Oct 26, 2011 5.271 5.276 5.260 5.260 1,127 -0.00(-0.05%)
Oct 25, 2011 5.126 5.262 5.126 5.262 4,283 +0.12(+2.43%)
Oct 24, 2011 5.087 5.137 5.032 5.137 3,959 -0.03(-0.54%)
Oct 21, 2011 5.026 5.165 5.026 5.165 720 -0.03(-0.64%)
Oct 20, 2011 5.260 5.260 5.199 5.199 720 +0.07(+1.30%)
Oct 19, 2011 5.132 5.132 5.132 5.132 180 -0.01(-0.11%)
Oct 18, 2011 5.143 5.287 4.999 5.137 3,276 +0.11(+2.21%)
Oct 17, 2011 5.360 5.360 5.026 5.026 4,382 -0.18(-3.42%)
Oct 14, 2011 5.137 5.237 5.137 5.204 1,260 -0.11(-2.07%)
Oct 13, 2011 5.314 5.314 5.314 5.314 180 +0.30(+6.08%)
Oct 10, 2011 5.010 5.010 5.010 5.010 720 -0.11(-2.06%)
Oct 07, 2011 5.171 5.171 5.115 5.115 360 +0.21(+4.30%)
Oct 06, 2011 4.776 4.904 4.776 4.904 5,010 +0.16(+3.27%)
Oct 05, 2011 4.788 4.876 4.749 4.749 4,224 -0.14(-2.84%)
Oct 04, 2011 4.982 4.982 4.854 4.887 7,288 -0.19(-3.83%)
Oct 03, 2011 4.976 5.082 4.976 5.082 1,236 +0.03(+0.66%)
Sep 30, 2011 4.987 5.082 4.860 5.049 31,139 +0.09(+1.79%)
Sep 29, 2011 4.999 4.999 4.960 4.960 18,871 -0.04(-0.78%)
Sep 28, 2011 4.999 4.999 4.999 4.999 9,902 +0.00(+0.00%)
Sep 27, 2011 5.010 5.010 4.982 4.999 14,614 +0.02(+0.33%)
Sep 26, 2011 5.115 5.115 4.982 4.982 900 -0.10(-1.97%)
Sep 23, 2011 4.999 5.082 4.993 5.082 25,567 +0.09(+1.81%)
Sep 22, 2011 4.987 4.999 4.943 4.991 13,804 -0.28(-5.40%)
Sep 21, 2011 5.276 5.276 5.276 5.276 180 +0.00(+0.00%)
Sep 20, 2011 5.276 5.432 5.265 5.276 22,504 +0.00(+0.00%)
Sep 19, 2011 5.415 5.554 5.260 5.276 3,244 -0.14(-2.56%)
Sep 16, 2011 5.654 5.665 5.415 5.415 9,973 -0.07(-1.22%)
Sep 15, 2011 5.648 5.648 5.482 5.482 2,520 -0.17(-2.95%)
Sep 14, 2011 5.471 5.648 5.471 5.648 1,080 +0.18(+3.25%)
Sep 12, 2011 5.471 5.471 5.471 5.471 0 -0.13(-2.38%)
Sep 09, 2011 5.643 5.643 5.604 5.604 540 +0.10(+1.84%)
Sep 08, 2011 5.421 5.543 5.421 5.503 2,299 -0.11(-1.88%)
Sep 07, 2011 5.648 5.659 5.431 5.608 1,080 -0.02(-0.41%)
Sep 06, 2011 5.592 5.632 5.592 5.632 360 +0.12(+2.22%)
Sep 02, 2011 5.565 5.582 5.510 5.510 2,457 -0.12(-2.07%)
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.