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

Bcb Bancorp Inc (NQ: BCBP )

10.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 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 (%)
Aug 31, 2011 5.332 5.443 5.254 5.443 3,736 +0.08(+1.45%)
Aug 30, 2011 5.176 5.476 5.176 5.365 7,108 +0.27(+5.34%)
Aug 29, 2011 5.215 5.215 5.065 5.093 5,749 -0.13(-2.45%)
Aug 26, 2011 5.221 5.221 5.221 5.221 180 -0.01(-0.16%)
Aug 25, 2011 5.282 5.282 5.026 5.229 4,886 +0.11(+2.11%)
Aug 24, 2011 5.037 5.265 4.943 5.121 15,234 +0.07(+1.32%)
Aug 23, 2011 5.043 5.054 4.987 5.054 19,834 +0.03(+0.61%)
Aug 22, 2011 5.093 5.093 4.982 5.023 5,605 -0.01(-0.21%)
Aug 19, 2011 5.054 5.054 4.915 5.034 13,937 -0.10(-1.91%)
Aug 18, 2011 5.237 5.237 5.005 5.132 16,291 -0.15(-2.88%)
Aug 17, 2011 5.321 5.321 5.284 5.284 1,525 -0.04(-0.69%)
Aug 16, 2011 5.276 5.410 5.276 5.321 7,479 +0.09(+1.63%)
Aug 15, 2011 5.365 5.465 5.182 5.235 6,471 -0.09(-1.71%)
Aug 12, 2011 5.332 5.337 5.326 5.326 8,817 -0.01(-0.10%)
Aug 11, 2011 5.126 5.348 5.126 5.332 5,992 +0.10(+1.93%)
Aug 10, 2011 5.126 5.231 4.965 5.231 9,002 -0.31(-5.61%)
Aug 09, 2011 5.276 5.765 5.110 5.542 4,477 +0.31(+5.92%)
Aug 08, 2011 5.598 5.765 5.232 5.232 15,686 -0.54(-9.34%)
Aug 05, 2011 5.632 5.771 5.554 5.771 33,795 +0.08(+1.37%)
Aug 04, 2011 5.693 5.843 5.693 5.693 5,867 -0.03(-0.49%)
Aug 03, 2011 5.959 6.048 5.721 5.721 43,848 -0.19(-3.29%)
Aug 02, 2011 6.080 6.264 5.882 5.915 21,846 -0.18(-2.89%)
Aug 01, 2011 6.058 6.212 5.959 6.091 15,407 +0.07(+1.09%)
Jul 29, 2011 6.025 6.124 6.014 6.025 4,195 +0.01(+0.18%)
Jul 28, 2011 6.014 6.058 5.931 6.014 15,733 +0.00(+0.00%)
Jul 27, 2011 6.008 6.041 6.008 6.014 14,850 -0.03(-0.45%)
Jul 26, 2011 6.063 6.106 6.041 6.041 8,455 -0.10(-1.61%)
Jul 25, 2011 6.190 6.217 6.129 6.140 13,515 -0.02(-0.35%)
Jul 22, 2011 6.168 6.190 6.146 6.162 2,949 -0.02(-0.27%)
Jul 21, 2011 6.190 6.190 6.113 6.179 2,898 -0.00(-0.00%)
Jul 20, 2011 6.190 6.190 6.179 6.179 4,309 +0.04(+0.63%)
Jul 19, 2011 6.113 6.179 6.041 6.140 4,187 +0.05(+0.81%)
Jul 18, 2011 6.179 6.179 6.048 6.091 1,008 -0.08(-1.25%)
Jul 14, 2011 6.173 6.168 6.168 6.168 7,101 +0.09(+1.45%)
Jul 13, 2011 6.080 6.173 5.909 6.080 2,913 +0.05(+0.91%)
Jul 12, 2011 6.041 6.052 5.926 6.025 14,113 +0.04(+0.64%)
Jul 11, 2011 6.047 6.047 5.964 5.986 4,921 -0.14(-2.24%)
Jul 08, 2011 6.063 6.124 6.063 6.124 2,035 +0.04(+0.63%)
Jul 07, 2011 6.080 6.124 5.986 6.085 1,793 -0.01(-0.18%)
Jul 06, 2011 6.124 6.124 5.970 6.096 3,770 -0.05(-0.80%)
Jul 05, 2011 6.173 6.415 6.102 6.146 7,465 +0.05(+0.81%)
Jul 01, 2011 6.085 6.096 6.025 6.096 3,095 -0.15(-2.37%)
Jun 30, 2011 6.228 6.288 6.228 6.244 4,209 +0.08(+1.25%)
Jun 29, 2011 6.096 6.244 6.096 6.168 1,332 +0.06(+0.99%)
Jun 28, 2011 6.030 6.151 6.030 6.107 30,416 +0.10(+1.65%)
Jun 27, 2011 5.986 6.041 5.931 6.008 15,225 +0.20(+3.50%)
Jun 24, 2011 5.986 5.986 5.805 5.805 13,399 -0.06(-1.03%)
Jun 23, 2011 5.942 5.942 5.866 5.866 1,456 -0.13(-2.20%)
Jun 22, 2011 5.948 5.997 5.915 5.997 5,316 +0.04(+0.74%)
Jun 21, 2011 5.920 5.953 5.920 5.953 9,894 +0.04(+0.60%)
Jun 20, 2011 6.003 6.036 5.767 5.918 14,808 -0.23(-3.71%)
Jun 17, 2011 6.129 6.151 5.959 6.146 9,184 +0.10(+1.73%)
Jun 16, 2011 6.014 6.041 5.959 6.041 7,654 +0.03(+0.46%)
Jun 15, 2011 5.888 6.014 5.888 6.014 21,855 +0.15(+2.53%)
Jun 14, 2011 5.833 5.877 5.833 5.866 3,903 +0.04(+0.75%)
Jun 13, 2011 5.986 5.986 5.789 5.822 4,464 -0.21(-3.55%)
Jun 10, 2011 6.091 6.179 6.003 6.036 6,349 -0.15(-2.48%)
Jun 09, 2011 5.920 6.190 5.920 6.190 35,780 +0.27(+4.55%)
Jun 08, 2011 5.920 5.943 5.920 5.920 13,838 -0.01(-0.19%)
Jun 07, 2011 5.909 5.938 5.909 5.931 10,926 +0.01(+0.09%)
Jun 06, 2011 5.921 5.937 5.920 5.926 13,874 -0.06(-1.00%)
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.