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 (%)
Jan 28, 2010 4.911 4.911 4.911 4.911 0 +0.46(+10.27%)
Jan 26, 2010 4.454 4.454 4.454 4.454 0 -0.25(-5.41%)
Jan 21, 2010 4.708 4.708 4.708 4.708 196 +0.25(+5.71%)
Jan 15, 2010 4.606 4.454 4.454 4.454 2,554 -0.18(-3.85%)
Jan 13, 2010 4.581 4.632 4.632 4.632 1,571 -0.18(-3.68%)
Jan 12, 2010 4.833 4.833 4.809 4.809 392 -0.03(-0.55%)
Jan 11, 2010 5.034 5.034 4.835 4.835 6,206 +0.25(+5.56%)
Jan 05, 2010 4.601 4.581 4.581 4.581 785 -0.03(-0.55%)
Jan 04, 2010 4.588 4.606 4.581 4.606 801 +0.02(+0.44%)
Dec 31, 2009 4.708 4.586 4.586 4.586 6,680 -0.23(-4.86%)
Dec 30, 2009 4.886 4.886 4.820 4.820 888 +0.37(+8.23%)
Dec 29, 2009 4.708 4.708 4.454 4.454 1,571 -0.29(-6.02%)
Dec 28, 2009 4.683 4.820 4.683 4.739 3,536 +0.06(+1.20%)
Dec 22, 2009 4.530 4.683 4.683 4.683 1,571 +0.15(+3.37%)
Dec 21, 2009 4.530 4.530 4.530 4.530 589 -0.03(-0.56%)
Dec 17, 2009 4.525 4.555 4.555 4.555 2,554 +0.07(+1.47%)
Dec 16, 2009 4.489 4.489 4.489 4.489 1,178 -0.01(-0.11%)
Dec 15, 2009 4.342 4.520 4.219 4.494 2,558 +0.17(+3.88%)
Dec 14, 2009 4.219 4.326 4.219 4.326 2,239 +0.08(+1.80%)
Dec 11, 2009 4.540 4.540 4.235 4.250 2,750 -0.26(-5.86%)
Dec 10, 2009 4.530 4.581 4.515 4.515 9,340 -0.03(-0.56%)
Dec 09, 2009 4.474 4.540 4.227 4.540 11,395 -0.01(-0.22%)
Dec 08, 2009 4.428 4.581 4.352 4.550 10,719 +0.08(+1.71%)
Dec 07, 2009 4.255 4.474 4.255 4.474 3,715 +0.30(+7.20%)
Dec 04, 2009 4.225 4.230 4.174 4.174 7,188 +0.05(+1.23%)
Dec 02, 2009 4.230 4.123 4.123 4.123 8,055 -0.25(-5.81%)
Dec 01, 2009 4.275 4.377 4.224 4.377 7,350 +0.10(+2.38%)
Nov 30, 2009 4.240 4.278 4.240 4.275 9,082 +0.07(+1.74%)
Nov 27, 2009 4.118 4.219 4.001 4.202 1,660 -0.06(-1.31%)
Nov 25, 2009 4.123 4.259 3.995 4.258 4,182 +0.01(+0.19%)
Nov 24, 2009 4.250 4.250 4.250 4.250 196 +0.14(+3.34%)
Nov 23, 2009 4.130 4.438 4.112 4.112 1,611 -0.18(-4.15%)
Nov 20, 2009 4.576 4.576 4.286 4.291 7,798 -0.29(-6.33%)
Nov 18, 2009 4.576 4.581 4.581 4.581 16,110 +0.01(+0.11%)
Nov 17, 2009 4.560 4.576 4.560 4.576 473 +0.07(+1.58%)
Nov 16, 2009 4.581 4.581 4.504 4.504 3,473 -0.13(-2.75%)
Nov 12, 2009 4.632 4.632 4.632 4.632 0 +0.08(+1.67%)
Nov 11, 2009 4.606 4.606 4.555 4.555 746 -0.03(-0.56%)
Nov 10, 2009 4.800 4.800 4.454 4.581 6,090 +0.02(+0.33%)
Nov 09, 2009 4.800 4.820 4.565 4.565 9,293 -0.14(-3.03%)
Nov 06, 2009 4.275 4.708 4.275 4.708 1,182 -0.24(-4.84%)
Nov 05, 2009 4.922 4.947 4.288 4.947 982 +0.35(+7.64%)
Nov 04, 2009 4.632 5.072 4.555 4.596 5,890 -0.01(-0.22%)
Nov 03, 2009 4.601 4.606 4.601 4.606 1,516 +0.28(+6.47%)
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.