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 UNCHANGED
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 (%)
Oct 30, 2020 7.826 7.860 7.625 7.641 48,533 -0.27(-3.40%)
Oct 29, 2020 7.936 7.962 7.742 7.910 25,594 -0.08(-0.95%)
Oct 28, 2020 8.037 8.188 7.927 7.986 48,027 -0.18(-2.26%)
Oct 27, 2020 8.104 8.202 8.037 8.171 38,772 +0.03(+0.41%)
Oct 26, 2020 8.180 8.247 8.070 8.137 62,046 -0.11(-1.33%)
Oct 23, 2020 7.692 8.247 7.684 8.247 68,994 +0.62(+8.16%)
Oct 22, 2020 7.339 7.658 7.242 7.625 56,341 +0.29(+4.01%)
Oct 21, 2020 7.213 7.339 7.112 7.330 17,122 +0.17(+2.35%)
Oct 20, 2020 7.179 7.179 7.070 7.162 11,532 +0.01(+0.12%)
Oct 19, 2020 7.423 7.423 7.095 7.154 24,586 -0.21(-2.85%)
Oct 16, 2020 7.146 7.364 7.146 7.364 36,876 +0.35(+5.04%)
Oct 15, 2020 6.801 7.019 6.776 7.011 17,475 +0.20(+2.96%)
Oct 14, 2020 6.843 6.843 6.725 6.809 21,475 +0.02(+0.25%)
Oct 13, 2020 6.902 6.927 6.767 6.792 21,903 -0.16(-2.30%)
Oct 12, 2020 7.028 7.078 6.919 6.952 22,943 -0.08(-1.19%)
Oct 09, 2020 7.196 7.196 6.902 7.036 17,724 -0.08(-1.06%)
Oct 08, 2020 7.179 7.179 6.986 7.112 18,780 +0.02(+0.24%)
Oct 07, 2020 6.994 7.112 6.919 7.095 35,925 +0.21(+3.05%)
Oct 06, 2020 7.230 7.381 6.860 6.885 53,432 -0.30(-4.21%)
Oct 05, 2020 6.868 7.230 6.811 7.188 45,384 +0.42(+6.21%)
Oct 02, 2020 6.599 6.834 6.582 6.767 24,623 +0.09(+1.39%)
Oct 01, 2020 6.725 6.734 6.570 6.675 32,541 -0.05(-0.75%)
Sep 30, 2020 6.767 6.851 6.624 6.725 21,189 -0.02(-0.25%)
Sep 29, 2020 6.919 6.927 6.624 6.742 30,386 -0.17(-2.43%)
Sep 28, 2020 6.675 6.961 6.666 6.910 37,409 +0.25(+3.79%)
Sep 25, 2020 6.616 6.708 6.599 6.658 27,121 +0.05(+0.76%)
Sep 24, 2020 6.633 6.750 6.498 6.607 45,015 +0.00(+0.00%)
Sep 23, 2020 6.658 6.750 6.557 6.607 64,041 -0.03(-0.51%)
Sep 22, 2020 6.860 6.910 6.633 6.641 37,152 -0.23(-3.30%)
Sep 21, 2020 6.792 6.910 6.792 6.868 80,597 -0.03(-0.37%)
Sep 18, 2020 6.927 7.011 6.834 6.893 82,674 +0.01(+0.12%)
Sep 17, 2020 6.826 6.910 6.809 6.885 24,035 +0.07(+0.99%)
Sep 16, 2020 6.826 6.851 6.767 6.818 24,084 +0.05(+0.75%)
Sep 15, 2020 6.944 6.952 6.750 6.767 30,368 -0.14(-2.07%)
Sep 14, 2020 6.792 6.927 6.792 6.910 24,538 +0.13(+1.86%)
Sep 11, 2020 6.919 6.935 6.776 6.784 25,932 -0.12(-1.71%)
Sep 10, 2020 6.860 6.919 6.851 6.902 25,049 +0.05(+0.74%)
Sep 09, 2020 6.801 6.868 6.767 6.851 29,353 +0.06(+0.87%)
Sep 08, 2020 6.750 6.927 6.742 6.792 30,904 -0.06(-0.86%)
Sep 04, 2020 6.860 6.935 6.784 6.851 29,025 +0.06(+0.87%)
Sep 03, 2020 6.776 6.864 6.734 6.792 37,989 +0.02(+0.25%)
Sep 02, 2020 6.801 6.961 6.767 6.776 28,902 -0.03(-0.37%)
Sep 01, 2020 6.809 6.910 6.767 6.801 39,979 -0.05(-0.68%)
Aug 31, 2020 6.818 6.927 6.784 6.847 47,890 -0.00(-0.06%)
Aug 28, 2020 6.818 6.868 6.776 6.851 43,537 +0.05(+0.74%)
Aug 27, 2020 6.851 6.927 6.801 6.801 27,338 +0.01(+0.12%)
Aug 26, 2020 6.801 6.851 6.776 6.792 39,944 -0.03(-0.37%)
Aug 25, 2020 6.944 6.944 6.792 6.818 27,691 -0.12(-1.70%)
Aug 24, 2020 6.809 7.129 6.809 6.935 44,428 +0.13(+1.98%)
Aug 21, 2020 6.910 7.110 6.792 6.801 49,604 -0.08(-1.22%)
Aug 20, 2020 6.961 6.998 6.868 6.885 49,432 -0.13(-1.80%)
Aug 19, 2020 6.910 7.179 6.910 7.011 24,772 +0.07(+0.97%)
Aug 18, 2020 7.230 7.230 6.919 6.944 31,003 -0.32(-4.40%)
Aug 17, 2020 7.272 7.322 7.146 7.263 22,087 -0.01(-0.12%)
Aug 14, 2020 7.179 7.356 7.179 7.272 12,371 +0.03(+0.35%)
Aug 13, 2020 7.406 7.406 7.230 7.246 28,112 -0.21(-2.82%)
Aug 12, 2020 7.557 7.574 7.364 7.457 27,765 +0.01(+0.11%)
Aug 11, 2020 7.440 7.650 7.398 7.448 74,824 +0.11(+1.49%)
Aug 10, 2020 7.255 7.499 7.255 7.339 52,311 +0.08(+1.16%)
Aug 07, 2020 6.902 7.272 6.892 7.255 33,545 +0.34(+4.99%)
Aug 06, 2020 7.028 7.028 6.809 6.910 38,975 -0.03(-0.36%)
Aug 05, 2020 6.803 6.935 6.737 6.935 49,092 +0.15(+2.19%)
Aug 04, 2020 6.762 6.787 6.663 6.787 38,602 +0.06(+0.86%)
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.