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

Bcb Bancorp Inc (NQ: BCBP )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 7.039 7.053 6.977 6.977 12,520 -0.06(-0.89%)
Mar 30, 2016 7.102 7.109 7.039 7.039 3,829 -0.07(-0.98%)
Mar 29, 2016 7.081 7.144 7.055 7.109 13,636 -0.03(-0.39%)
Mar 28, 2016 7.074 7.207 7.039 7.137 32,918 +0.04(+0.59%)
Mar 24, 2016 7.130 7.095 7.095 7.095 5,021 +0.08(+1.09%)
Mar 23, 2016 6.949 7.116 6.949 7.018 12,557 +0.04(+0.60%)
Mar 22, 2016 7.011 7.032 6.970 6.977 9,535 -0.01(-0.10%)
Mar 21, 2016 6.990 7.039 6.970 6.984 16,642 +0.03(+0.50%)
Mar 18, 2016 7.025 7.039 6.949 6.949 22,502 -0.08(-1.09%)
Mar 17, 2016 6.963 7.074 6.949 7.025 28,795 +0.00(+0.00%)
Mar 16, 2016 6.967 7.130 6.956 7.025 11,896 +0.08(+1.10%)
Mar 15, 2016 6.879 6.970 6.879 6.949 9,029 +0.04(+0.61%)
Mar 14, 2016 6.935 6.935 6.886 6.907 6,966 -0.02(-0.30%)
Mar 11, 2016 6.970 6.970 6.893 6.928 31,766 +0.00(+0.00%)
Mar 10, 2016 6.935 6.963 6.900 6.928 11,244 +0.01(+0.10%)
Mar 09, 2016 6.935 6.956 6.893 6.921 18,517 +0.06(+0.81%)
Mar 08, 2016 6.928 6.963 6.865 6.865 21,147 -0.06(-0.91%)
Mar 07, 2016 6.949 6.970 6.900 6.928 25,466 +0.01(+0.20%)
Mar 04, 2016 6.942 6.942 6.907 6.914 10,435 -0.01(-0.10%)
Mar 03, 2016 6.939 6.990 6.886 6.921 18,669 +0.01(+0.10%)
Mar 02, 2016 6.935 6.956 6.900 6.914 5,452 -0.10(-1.49%)
Mar 01, 2016 6.851 7.018 6.844 7.018 5,717 +0.17(+2.44%)
Feb 29, 2016 6.886 6.949 6.837 6.851 35,286 -0.03(-0.41%)
Feb 26, 2016 6.935 6.942 6.837 6.879 10,844 +0.03(+0.51%)
Feb 25, 2016 6.969 6.969 6.795 6.844 28,578 +0.01(+0.20%)
Feb 24, 2016 6.837 6.949 6.802 6.830 13,877 -0.01(-0.20%)
Feb 23, 2016 6.935 6.949 6.837 6.844 33,630 -0.09(-1.31%)
Feb 22, 2016 7.086 7.165 6.921 6.935 51,798 -0.23(-3.21%)
Feb 19, 2016 7.109 7.179 7.081 7.165 19,672 +0.17(+2.39%)
Feb 18, 2016 7.034 7.060 6.956 6.997 13,954 -0.10(-1.47%)
Feb 17, 2016 7.077 7.124 6.990 7.102 12,297 +0.10(+1.39%)
Feb 16, 2016 6.970 7.011 6.851 7.004 20,355 +0.15(+2.24%)
Feb 12, 2016 6.858 6.851 6.851 6.851 15,065 -0.01(-0.20%)
Feb 11, 2016 6.928 7.043 6.837 6.865 22,559 -0.09(-1.30%)
Feb 10, 2016 6.997 7.053 6.928 6.956 7,301 +0.03(+0.40%)
Feb 09, 2016 6.963 6.963 6.921 6.928 10,738 -0.03(-0.40%)
Feb 08, 2016 7.025 7.025 6.900 6.956 31,428 -0.07(-0.99%)
Feb 05, 2016 7.067 7.123 7.004 7.025 8,495 -0.08(-1.18%)
Feb 04, 2016 7.151 7.193 7.074 7.109 9,742 -0.03(-0.39%)
Feb 03, 2016 7.151 7.179 7.123 7.137 7,349 -0.06(-0.87%)
Feb 02, 2016 7.220 7.220 7.181 7.200 8,578 -0.02(-0.29%)
Feb 01, 2016 7.200 7.283 7.151 7.220 3,325 -0.08(-1.05%)
Jan 29, 2016 7.179 7.304 7.179 7.297 10,544 +0.06(+0.87%)
Jan 28, 2016 7.241 7.304 7.234 7.234 2,520 +0.04(+0.58%)
Jan 27, 2016 7.096 7.193 7.089 7.193 6,855 +0.14(+1.95%)
Jan 26, 2016 7.089 7.158 7.034 7.055 5,364 +0.03(+0.49%)
Jan 25, 2016 7.131 7.179 7.021 7.021 8,737 -0.17(-2.30%)
Jan 22, 2016 7.048 7.193 7.021 7.186 12,261 +0.18(+2.55%)
Jan 21, 2016 7.021 7.048 6.966 7.007 2,805 -0.03(-0.49%)
Jan 20, 2016 7.034 7.041 6.876 7.041 40,763 +0.00(+0.00%)
Jan 19, 2016 7.048 7.048 7.014 7.041 17,228 -0.01(-0.10%)
Jan 15, 2016 7.151 7.048 7.048 7.048 20,359 -0.07(-0.97%)
Jan 14, 2016 7.263 7.263 7.117 7.117 4,809 -0.07(-0.96%)
Jan 13, 2016 7.316 7.364 7.158 7.186 38,677 -0.10(-1.32%)
Jan 12, 2016 7.296 7.378 7.166 7.282 6,211 +0.01(+0.19%)
Jan 11, 2016 7.316 7.402 7.237 7.268 24,399 -0.06(-0.84%)
Jan 08, 2016 7.241 7.330 7.220 7.330 25,185 +0.11(+1.52%)
Jan 07, 2016 7.165 7.392 7.152 7.220 20,253 -0.05(-0.64%)
Jan 06, 2016 7.275 7.371 7.220 7.267 26,008 +0.01(+0.17%)
Jan 05, 2016 7.249 7.268 7.144 7.254 17,534 +0.06(+0.76%)
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.