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 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Dec 31, 2014 7.556 7.550 7.550 7.550 113 -0.04(-0.54%)
Dec 30, 2014 7.550 7.597 7.550 7.591 3,834 +0.04(+0.54%)
Dec 29, 2014 7.631 7.631 7.550 7.550 1,566 +0.00(+0.00%)
Dec 26, 2014 7.543 7.640 7.543 7.550 3,119 +0.01(+0.09%)
Dec 24, 2014 7.659 7.543 7.543 7.543 6,680 -0.11(-1.43%)
Dec 23, 2014 7.524 7.656 7.472 7.653 14,214 +0.09(+1.19%)
Dec 22, 2014 7.711 7.756 7.563 7.563 12,989 -0.16(-2.08%)
Dec 19, 2014 7.703 7.723 7.698 7.723 4,471 -0.06(-0.83%)
Dec 18, 2014 7.723 7.788 7.723 7.788 2,040 +0.08(+1.09%)
Dec 17, 2014 7.762 7.807 7.698 7.704 6,176 +0.01(+0.08%)
Dec 16, 2014 7.762 7.801 7.698 7.698 9,230 -0.05(-0.66%)
Dec 15, 2014 7.756 7.833 7.730 7.749 7,108 -0.03(-0.41%)
Dec 12, 2014 7.756 7.884 7.707 7.781 5,775 +0.06(+0.83%)
Dec 11, 2014 7.833 7.852 7.698 7.717 9,575 -0.16(-2.04%)
Dec 10, 2014 7.878 7.878 7.878 7.878 480 +0.03(+0.33%)
Dec 09, 2014 7.826 7.852 7.826 7.852 2,944 +0.04(+0.49%)
Dec 08, 2014 7.833 7.846 7.768 7.814 1,904 -0.02(-0.25%)
Dec 05, 2014 7.820 7.839 7.820 7.833 13,315 +0.01(+0.08%)
Dec 04, 2014 7.788 7.833 7.749 7.826 2,479 +0.05(+0.58%)
Dec 03, 2014 7.730 7.864 7.723 7.781 12,404 +0.04(+0.54%)
Dec 02, 2014 7.717 7.852 7.717 7.740 7,142 -0.05(-0.70%)
Dec 01, 2014 7.891 7.891 7.794 7.794 4,521 -0.10(-1.22%)
Nov 28, 2014 7.955 7.955 7.891 7.891 1,864 -0.06(-0.81%)
Nov 26, 2014 7.955 7.955 7.955 7.955 155 +0.06(+0.73%)
Nov 25, 2014 7.897 7.897 7.897 7.897 647 -0.02(-0.24%)
Nov 24, 2014 7.859 7.917 7.859 7.917 3,968 +0.00(+0.00%)
Nov 21, 2014 7.891 7.949 7.859 7.917 4,560 +0.06(+0.82%)
Nov 20, 2014 7.852 7.936 7.820 7.852 7,852 -0.12(-1.53%)
Nov 19, 2014 7.974 7.974 7.974 7.974 585 +0.00(+0.00%)
Nov 18, 2014 7.814 8.026 7.814 7.974 8,489 +0.16(+2.06%)
Nov 17, 2014 7.820 7.858 7.814 7.814 4,238 -0.06(-0.82%)
Nov 14, 2014 7.968 7.968 7.723 7.878 22,373 -0.01(-0.16%)
Nov 13, 2014 7.929 7.981 7.884 7.891 10,813 -0.03(-0.33%)
Nov 12, 2014 8.045 8.045 7.917 7.917 4,269 -0.13(-1.60%)
Nov 11, 2014 8.090 8.090 7.930 8.045 2,370 +0.12(+1.46%)
Nov 10, 2014 7.923 8.071 7.923 7.929 5,071 +0.05(+0.57%)
Nov 07, 2014 7.981 8.045 7.871 7.884 8,281 -0.13(-1.61%)
Nov 06, 2014 8.045 8.045 8.013 8.013 2,117 -0.03(-0.40%)
Nov 04, 2014 7.923 8.045 8.045 8.045 32 -0.06(-0.79%)
Nov 03, 2014 8.290 8.290 8.045 8.110 23,588 +0.03(+0.40%)
Oct 31, 2014 8.213 8.309 7.907 8.077 9,210 -0.14(-1.65%)
Oct 30, 2014 8.187 8.254 7.962 8.213 15,001 +0.03(+0.31%)
Oct 29, 2014 8.020 8.258 7.981 8.187 8,500 +0.39(+5.04%)
Oct 28, 2014 7.775 7.794 7.775 7.794 663 +0.04(+0.49%)
Oct 27, 2014 8.012 7.845 7.845 7.756 6,690 -0.09(-1.14%)
Oct 24, 2014 7.890 7.972 7.743 7.845 4,867 -0.04(-0.56%)
Oct 23, 2014 8.233 8.233 7.890 7.890 4,628 -0.11(-1.35%)
Oct 22, 2014 8.239 8.239 7.813 7.998 9,004 +0.08(+0.96%)
Oct 21, 2014 8.081 8.208 7.826 7.921 6,148 +0.17(+2.13%)
Oct 20, 2014 7.782 7.896 7.727 7.756 6,896 -0.13(-1.61%)
Oct 17, 2014 8.157 8.157 7.718 7.883 17,827 -0.04(-0.48%)
Oct 16, 2014 7.966 8.131 7.909 7.921 15,259 -0.33(-4.01%)
Oct 15, 2014 7.832 8.252 7.718 8.252 14,407 +0.43(+5.53%)
Oct 14, 2014 8.004 8.017 7.680 7.820 8,026 -0.17(-2.15%)
Oct 13, 2014 8.195 8.195 7.991 7.991 18,254 -0.20(-2.50%)
Oct 10, 2014 8.061 8.265 7.953 8.196 30,430 +0.18(+2.24%)
Oct 09, 2014 8.087 8.271 7.960 8.017 5,848 -0.03(-0.40%)
Oct 08, 2014 8.081 8.310 8.017 8.049 7,149 -0.05(-0.63%)
Oct 07, 2014 8.272 8.335 7.960 8.100 9,789 -0.18(-2.15%)
Oct 06, 2014 8.303 8.354 8.271 8.278 3,734 -0.10(-1.21%)
Oct 03, 2014 8.335 8.399 8.303 8.380 4,972 +0.09(+1.12%)
Oct 02, 2014 8.303 8.456 8.271 8.287 3,897 -0.17(-2.04%)
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.