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

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2016 6.773 6.834 6.725 6.738 35,876 -0.03(-0.41%)
Feb 26, 2016 6.821 6.828 6.725 6.766 11,025 +0.03(+0.51%)
Feb 25, 2016 6.855 6.855 6.684 6.732 29,056 +0.01(+0.20%)
Feb 24, 2016 6.725 6.834 6.690 6.718 14,109 -0.01(-0.20%)
Feb 23, 2016 6.821 6.835 6.725 6.732 34,192 -0.09(-1.31%)
Feb 22, 2016 6.969 7.047 6.807 6.821 52,664 -0.23(-3.21%)
Feb 19, 2016 6.992 7.061 6.965 7.047 20,001 +0.16(+2.39%)
Feb 18, 2016 6.919 6.944 6.841 6.882 14,188 -0.10(-1.47%)
Feb 17, 2016 6.961 7.006 6.876 6.985 12,503 +0.10(+1.39%)
Feb 16, 2016 6.855 6.896 6.738 6.889 20,695 +0.15(+2.24%)
Feb 12, 2016 6.745 6.738 6.738 6.738 15,317 -0.01(-0.20%)
Feb 11, 2016 6.814 6.927 6.725 6.752 22,936 -0.09(-1.30%)
Feb 10, 2016 6.882 6.937 6.814 6.841 7,423 +0.03(+0.40%)
Feb 09, 2016 6.848 6.848 6.807 6.814 10,917 -0.03(-0.40%)
Feb 08, 2016 6.910 6.910 6.786 6.841 31,953 -0.07(-0.99%)
Feb 05, 2016 6.951 7.006 6.889 6.910 8,637 -0.08(-1.18%)
Feb 04, 2016 7.033 7.074 6.958 6.992 9,905 -0.03(-0.39%)
Feb 03, 2016 7.033 7.061 7.006 7.019 7,471 -0.06(-0.87%)
Feb 02, 2016 7.102 7.102 7.063 7.081 8,722 -0.02(-0.29%)
Feb 01, 2016 7.081 7.163 7.033 7.102 3,381 -0.08(-1.05%)
Jan 29, 2016 7.061 7.184 7.061 7.177 10,720 +0.06(+0.87%)
Jan 28, 2016 7.122 7.184 7.115 7.115 2,563 +0.04(+0.58%)
Jan 27, 2016 6.980 7.074 6.973 7.074 6,970 +0.14(+1.95%)
Jan 26, 2016 6.973 7.040 6.919 6.939 5,454 +0.03(+0.49%)
Jan 25, 2016 7.013 7.061 6.905 6.905 8,883 -0.16(-2.30%)
Jan 22, 2016 6.932 7.074 6.905 7.068 12,465 +0.18(+2.55%)
Jan 21, 2016 6.905 6.932 6.851 6.892 2,852 -0.03(-0.49%)
Jan 20, 2016 6.919 6.926 6.763 6.926 41,444 +0.00(+0.00%)
Jan 19, 2016 6.932 6.932 6.898 6.926 17,516 -0.01(-0.10%)
Jan 15, 2016 7.034 6.932 6.932 6.932 20,700 -0.07(-0.97%)
Jan 14, 2016 7.143 7.143 7.000 7.000 4,889 -0.07(-0.96%)
Jan 13, 2016 7.196 7.243 7.040 7.068 39,324 -0.09(-1.32%)
Jan 12, 2016 7.176 7.257 7.048 7.162 6,315 +0.01(+0.19%)
Jan 11, 2016 7.196 7.280 7.118 7.149 24,807 -0.06(-0.84%)
Jan 08, 2016 7.122 7.210 7.101 7.210 25,606 +0.11(+1.52%)
Jan 07, 2016 7.047 7.270 7.034 7.101 20,592 -0.05(-0.64%)
Jan 06, 2016 7.155 7.250 7.101 7.147 26,443 +0.01(+0.17%)
Jan 05, 2016 7.130 7.149 7.027 7.135 17,827 +0.05(+0.76%)
Jan 04, 2016 6.966 7.105 6.898 7.081 33,433 +0.05(+0.67%)
Dec 31, 2015 7.088 7.034 7.034 7.034 21,735 -0.02(-0.29%)
Dec 30, 2015 7.128 7.142 7.047 7.054 4,613 -0.08(-1.14%)
Dec 29, 2015 7.250 7.270 7.013 7.135 23,101 +0.03(+0.38%)
Dec 28, 2015 7.068 7.303 7.068 7.108 11,932 +0.00(+0.00%)
Dec 24, 2015 7.203 7.108 7.108 7.108 4,287 -0.13(-1.78%)
Dec 23, 2015 7.243 7.304 7.007 7.237 16,376 +0.00(+0.00%)
Dec 22, 2015 7.169 7.297 6.966 7.237 9,838 +0.10(+1.42%)
Dec 21, 2015 7.203 7.331 7.040 7.135 26,425 -0.06(-0.85%)
Dec 18, 2015 7.101 7.196 7.021 7.196 84,757 +0.10(+1.43%)
Dec 17, 2015 7.101 7.101 7.015 7.095 13,672 -0.01(-0.10%)
Dec 16, 2015 7.095 7.101 6.967 7.101 19,294 +0.02(+0.29%)
Dec 15, 2015 7.058 7.095 6.973 7.081 16,478 +0.07(+0.96%)
Dec 14, 2015 7.054 7.095 7.000 7.013 38,110 -0.04(-0.58%)
Dec 11, 2015 7.149 7.189 7.047 7.054 13,283 -0.16(-2.16%)
Dec 10, 2015 7.230 7.237 7.162 7.210 26,349 +0.04(+0.57%)
Dec 09, 2015 7.230 7.237 7.115 7.169 17,706 -0.07(-0.93%)
Dec 08, 2015 7.202 7.385 7.169 7.237 16,103 -0.07(-0.93%)
Dec 07, 2015 7.270 7.352 7.115 7.304 33,708 -0.03(-0.46%)
Dec 04, 2015 7.365 7.365 7.270 7.338 18,222 +0.05(+0.65%)
Dec 03, 2015 7.277 7.338 7.270 7.291 23,753 -0.02(-0.28%)
Dec 02, 2015 7.406 7.440 7.203 7.311 38,230 -0.14(-1.82%)
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.