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

Bcb Bancorp Inc (NQ: BCBP )

10.52 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:08 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 (%)
Apr 30, 2013 6.251 6.251 6.055 6.216 0 -0.03(-0.46%)
Apr 29, 2013 6.245 6.245 6.174 6.245 2,663 +0.18(+2.95%)
Apr 26, 2013 6.084 6.066 6.060 6.066 6,184 +0.01(+0.10%)
Apr 25, 2013 6.042 6.144 6.042 6.060 0 +0.01(+0.10%)
Apr 24, 2013 6.138 6.138 6.048 6.054 0 -0.02(-0.29%)
Apr 23, 2013 6.108 6.132 6.072 6.072 71,441 -0.02(-0.39%)
Apr 22, 2013 6.096 6.096 6.096 6.096 0 +0.13(+2.20%)
Apr 19, 2013 5.917 6.048 5.917 5.965 2,850 -0.12(-1.96%)
Apr 18, 2013 5.977 6.084 5.977 6.084 1,299 +0.03(+0.49%)
Apr 17, 2013 6.191 6.191 6.054 6.054 5,197 -0.01(-0.20%)
Apr 16, 2013 6.245 6.245 6.048 6.066 3,495 -0.17(-2.77%)
Apr 15, 2013 6.156 6.245 6.084 6.239 22,991 +0.08(+1.36%)
Apr 12, 2013 6.150 6.156 6.150 6.156 670 +0.02(+0.29%)
Apr 11, 2013 6.144 6.144 6.138 6.138 502 +0.00(+0.00%)
Apr 10, 2013 6.012 6.144 6.012 6.138 14,862 +0.12(+1.98%)
Apr 09, 2013 6.024 6.048 6.001 6.018 670 -0.03(-0.49%)
Apr 08, 2013 6.006 6.114 5.989 6.048 5,291 +0.04(+0.70%)
Apr 05, 2013 5.977 6.006 5.875 6.006 3,353 +0.01(+0.10%)
Apr 04, 2013 5.977 6.006 5.917 6.001 670 +0.10(+1.62%)
Apr 03, 2013 6.108 6.108 5.905 5.905 2,682 -0.07(-1.20%)
Apr 02, 2013 6.090 6.114 5.977 5.977 15,834 +0.07(+1.21%)
Apr 01, 2013 5.905 5.905 5.905 5.905 2,850 +0.11(+1.85%)
Mar 28, 2013 5.834 5.845 5.798 5.798 6,742 -0.04(-0.71%)
Mar 27, 2013 5.857 5.863 5.839 5.839 4,526 -0.11(-1.81%)
Mar 26, 2013 5.905 5.947 5.863 5.947 4,033 +0.05(+0.81%)
Mar 25, 2013 5.899 5.899 5.887 5.899 670 -0.01(-0.10%)
Mar 21, 2013 5.875 5.905 5.905 5.905 2,347 +0.02(+0.41%)
Mar 20, 2013 6.096 6.096 5.881 5.881 3,688 -0.18(-2.95%)
Mar 19, 2013 6.060 6.060 6.060 6.060 335 +0.10(+1.60%)
Mar 18, 2013 5.863 5.965 5.863 5.965 4,317 +0.12(+2.04%)
Mar 15, 2013 5.941 5.941 5.845 5.845 8,221 -0.07(-1.11%)
Mar 14, 2013 5.911 5.935 5.905 5.911 5,844 +0.02(+0.41%)
Mar 13, 2013 5.917 5.917 5.887 5.887 1,173 +0.01(+0.15%)
Mar 12, 2013 5.869 5.935 5.869 5.878 1,282 -0.01(-0.25%)
Mar 11, 2013 5.832 5.905 5.832 5.893 3,981 -0.01(-0.10%)
Mar 08, 2013 5.899 5.953 5.899 5.899 11,316 +0.05(+0.82%)
Mar 07, 2013 5.929 5.929 5.845 5.851 502 -0.06(-1.04%)
Mar 06, 2013 5.857 5.929 5.857 5.913 2,137 +0.10(+1.67%)
Mar 05, 2013 5.899 5.899 5.816 5.816 1,780 -0.09(-1.51%)
Mar 04, 2013 5.923 5.923 5.899 5.905 1,217 +0.01(+0.10%)
Mar 01, 2013 5.899 5.923 5.720 5.899 4,231 +0.13(+2.28%)
Feb 28, 2013 5.756 5.768 5.756 5.768 2,556 -0.03(-0.51%)
Feb 27, 2013 5.816 5.875 5.798 5.798 3,690 -0.05(-0.82%)
Feb 26, 2013 5.792 5.857 5.750 5.845 3,597 -0.02(-0.31%)
Feb 25, 2013 5.947 6.001 5.863 5.863 4,233 -0.17(-2.87%)
Feb 22, 2013 5.869 6.036 5.792 6.036 5,904 +0.16(+2.64%)
Feb 20, 2013 5.881 5.881 5.881 5.881 0 -0.08(-1.40%)
Feb 19, 2013 6.102 6.102 5.786 5.965 10,637 +0.19(+3.31%)
Feb 13, 2013 5.893 5.774 5.774 5.774 3,688 +0.08(+1.36%)
Feb 12, 2013 5.732 5.875 5.696 5.696 4,358 -0.01(-0.21%)
Feb 11, 2013 5.720 5.720 5.708 5.708 335 -0.12(-2.05%)
Feb 08, 2013 5.965 5.965 5.816 5.828 1,341 -0.24(-3.93%)
Feb 07, 2013 5.822 6.072 5.822 6.066 6,416 +0.16(+2.73%)
Feb 06, 2013 5.708 5.905 5.708 5.905 8,110 +0.14(+2.48%)
Feb 04, 2013 5.797 5.815 5.738 5.762 8,580 +0.02(+0.41%)
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.