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 +0.01 (+0.09%)
Streaming Delayed Price Updated: 12:24 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 (%)
Jan 30, 2012 5.774 5.774 5.774 5.774 0 -0.02(-0.29%)
Jan 27, 2012 5.622 5.847 5.622 5.791 11,276 -0.04(-0.68%)
Jan 26, 2012 5.606 5.831 5.606 5.831 12,094 +0.17(+2.98%)
Jan 25, 2012 5.707 5.707 5.662 5.662 889 -0.07(-1.27%)
Jan 24, 2012 5.735 5.735 5.735 5.735 1,067 -0.03(-0.50%)
Jan 23, 2012 5.847 5.853 5.764 5.764 5,602 -0.08(-1.43%)
Jan 20, 2012 5.853 5.904 5.808 5.847 11,048 +0.07(+1.27%)
Jan 19, 2012 5.718 5.819 5.718 5.774 8,892 +0.04(+0.79%)
Jan 18, 2012 5.483 5.729 5.483 5.729 1,230 +0.05(+0.89%)
Jan 17, 2012 5.577 5.684 5.577 5.679 13,888 +0.10(+1.81%)
Jan 13, 2012 5.577 5.577 5.577 5.577 355 -0.03(-0.60%)
Jan 12, 2012 5.622 5.622 5.577 5.611 1,067 -0.07(-1.29%)
Jan 10, 2012 5.566 5.684 5.684 5.684 1,778 +0.12(+2.12%)
Jan 09, 2012 5.443 5.611 5.443 5.566 5,079 -0.20(-3.41%)
Jan 06, 2012 5.729 5.791 5.718 5.763 20,713 +0.03(+0.49%)
Jan 05, 2012 5.735 5.741 5.634 5.735 10,664 +0.13(+2.41%)
Jan 04, 2012 5.594 5.606 5.566 5.600 28,181 -0.07(-1.29%)
Dec 30, 2011 5.645 5.673 5.611 5.673 45,176 +0.08(+1.41%)
Dec 29, 2011 5.594 5.692 5.594 5.594 5,406 +0.03(+0.51%)
Dec 28, 2011 5.594 5.653 5.566 5.566 9,159 -0.02(-0.30%)
Dec 27, 2011 5.582 5.583 5.582 5.583 1,271 +0.03(+0.61%)
Dec 23, 2011 5.628 5.628 5.516 5.549 6,310 -0.16(-2.76%)
Dec 21, 2011 5.648 5.707 5.648 5.707 3,286 -0.03(-0.49%)
Dec 20, 2011 5.651 5.735 5.651 5.735 30,429 +0.08(+1.35%)
Dec 19, 2011 5.472 5.658 5.472 5.658 533 +0.04(+0.74%)
Dec 16, 2011 5.611 5.679 5.611 5.617 6,337 -0.07(-1.18%)
Dec 15, 2011 5.611 5.735 5.606 5.684 41,611 +0.06(+1.09%)
Dec 14, 2011 5.426 5.622 5.420 5.622 3,984 +0.02(+0.32%)
Dec 12, 2011 5.604 5.604 5.604 5.604 0 -0.07(-1.21%)
Dec 09, 2011 5.701 5.729 5.673 5.673 62,072 +0.03(+0.50%)
Dec 08, 2011 5.527 5.673 5.516 5.645 13,607 +0.05(+0.90%)
Dec 06, 2011 5.594 5.594 5.594 5.594 1,778 +0.04(+0.71%)
Dec 05, 2011 5.527 5.586 5.527 5.555 7,651 +0.03(+0.61%)
Dec 02, 2011 5.606 5.706 5.510 5.521 7,719 -0.12(-2.07%)
Dec 01, 2011 5.516 5.638 5.488 5.638 52,713 +0.02(+0.28%)
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%)
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.