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

Bcb Bancorp Inc (NQ: BCBP )

10.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 8.337 8.670 8.125 8.670 125,889 +0.27(+3.20%)
Mar 30, 2020 8.296 8.467 8.141 8.402 36,075 +0.24(+2.99%)
Mar 27, 2020 8.524 8.695 8.109 8.158 69,645 -0.76(-8.49%)
Mar 26, 2020 8.459 9.012 8.353 8.915 105,456 +0.58(+6.93%)
Mar 25, 2020 8.288 8.565 8.141 8.337 71,890 -0.01(-0.10%)
Mar 24, 2020 8.174 8.622 8.109 8.345 75,741 +0.50(+6.44%)
Mar 23, 2020 8.109 8.312 7.612 7.840 90,725 -0.32(-3.89%)
Mar 20, 2020 8.491 8.727 8.084 8.158 152,188 -0.31(-3.65%)
Mar 19, 2020 7.612 8.605 7.262 8.467 124,499 +0.81(+10.52%)
Mar 18, 2020 7.897 8.524 7.653 7.661 135,070 -0.33(-4.08%)
Mar 17, 2020 7.075 8.084 7.075 7.987 101,818 +1.03(+14.87%)
Mar 16, 2020 6.928 7.579 6.928 6.953 74,358 -1.27(-15.45%)
Mar 13, 2020 7.734 8.223 7.514 8.223 94,948 +0.77(+10.38%)
Mar 12, 2020 8.223 8.256 7.425 7.449 85,170 -0.90(-10.82%)
Mar 11, 2020 8.548 8.662 8.324 8.353 78,368 -0.28(-3.30%)
Mar 10, 2020 8.711 8.858 8.483 8.638 86,714 +0.07(+0.86%)
Mar 09, 2020 9.240 9.273 8.369 8.565 74,505 -0.65(-7.07%)
Mar 06, 2020 9.330 9.501 9.066 9.216 56,625 -0.24(-2.58%)
Mar 05, 2020 9.745 9.745 9.314 9.460 47,100 -0.27(-2.76%)
Mar 04, 2020 9.501 9.729 9.240 9.729 40,644 +0.36(+3.82%)
Mar 03, 2020 9.786 9.786 9.281 9.371 67,067 -0.45(-4.56%)
Mar 02, 2020 9.428 9.843 9.395 9.818 78,181 +0.59(+6.35%)
Feb 28, 2020 9.362 9.419 8.996 9.232 79,349 -0.18(-1.90%)
Feb 27, 2020 9.859 10.08 9.045 9.411 84,875 -0.48(-4.86%)
Feb 26, 2020 10.19 10.23 9.883 9.892 26,106 -0.23(-2.25%)
Feb 25, 2020 10.30 10.39 10.05 10.12 27,966 -0.24(-2.28%)
Feb 24, 2020 10.17 10.41 10.17 10.36 30,322 -0.05(-0.47%)
Feb 21, 2020 10.58 10.58 10.39 10.40 35,252 -0.07(-0.70%)
Feb 20, 2020 10.52 10.55 10.45 10.48 15,652 -0.02(-0.23%)
Feb 19, 2020 10.58 10.70 10.48 10.50 17,294 -0.07(-0.69%)
Feb 18, 2020 10.60 10.65 10.55 10.58 10,427 -0.04(-0.38%)
Feb 14, 2020 10.75 10.75 10.59 10.62 24,934 -0.07(-0.68%)
Feb 13, 2020 10.67 10.71 10.59 10.69 11,280 +0.09(+0.84%)
Feb 12, 2020 10.68 10.77 10.58 10.60 16,723 -0.01(-0.08%)
Feb 11, 2020 10.65 10.68 10.57 10.61 34,333 +0.02(+0.15%)
Feb 10, 2020 10.58 10.63 10.51 10.59 14,318 +0.01(+0.08%)
Feb 07, 2020 10.66 10.68 10.58 10.58 19,284 -0.17(-1.59%)
Feb 06, 2020 10.84 10.84 10.74 10.75 31,008 -0.03(-0.30%)
Feb 05, 2020 10.62 10.84 10.60 10.79 51,337 +0.25(+2.37%)
Feb 04, 2020 10.71 10.73 10.54 10.54 50,895 -0.08(-0.76%)
Feb 03, 2020 10.66 10.72 10.60 10.62 32,951 +0.05(+0.46%)
Jan 31, 2020 10.84 10.84 10.56 10.57 47,045 -0.36(-3.32%)
Jan 30, 2020 10.98 11.00 10.90 10.93 24,472 -0.10(-0.88%)
Jan 29, 2020 11.04 11.05 10.97 11.03 10,671 -0.02(-0.22%)
Jan 28, 2020 11.15 11.15 11.00 11.05 14,009 -0.01(-0.07%)
Jan 27, 2020 10.97 11.11 10.97 11.06 22,479 -0.03(-0.29%)
Jan 24, 2020 11.17 11.17 11.05 11.09 23,460 -0.06(-0.58%)
Jan 23, 2020 11.11 11.26 11.04 11.16 32,670 +0.00(+0.00%)
Jan 22, 2020 11.00 11.17 11.00 11.16 29,911 +0.04(+0.36%)
Jan 21, 2020 11.10 11.17 11.06 11.12 21,352 -0.04(-0.36%)
Jan 17, 2020 11.15 11.18 10.96 11.16 63,554 +0.06(+0.51%)
Jan 16, 2020 11.01 11.16 11.00 11.10 14,371 +0.15(+1.40%)
Jan 15, 2020 11.04 11.13 10.92 10.95 18,825 -0.13(-1.16%)
Jan 14, 2020 11.09 11.17 10.96 11.08 29,354 -0.05(-0.43%)
Jan 13, 2020 11.00 11.17 10.99 11.13 23,834 +0.10(+0.88%)
Jan 10, 2020 11.12 11.13 10.93 11.03 25,322 -0.11(-1.01%)
Jan 09, 2020 11.25 11.25 11.10 11.14 43,465 -0.06(-0.58%)
Jan 08, 2020 11.25 11.26 11.12 11.21 42,594 -0.02(-0.14%)
Jan 07, 2020 11.17 11.29 11.09 11.22 82,024 -0.01(-0.07%)
Jan 06, 2020 11.01 11.26 11.01 11.23 24,989 +0.19(+1.75%)
Jan 03, 2020 10.96 11.09 10.95 11.04 29,170 -0.02(-0.22%)
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.