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 31, 2013 5.709 5.962 5.609 5.609 57,845 -0.14(-2.46%)
Jan 30, 2013 5.750 5.780 5.750 5.750 5,261 -0.00(-0.02%)
Jan 29, 2013 5.674 5.751 5.674 5.751 14,427 +0.07(+1.16%)
Jan 28, 2013 5.544 5.685 5.538 5.685 1,193 +0.01(+0.10%)
Jan 25, 2013 5.703 5.715 5.668 5.679 1,699 -0.06(-1.13%)
Jan 24, 2013 5.615 5.744 5.520 5.744 23,309 +0.08(+1.35%)
Jan 23, 2013 5.547 5.791 5.547 5.668 18,327 -0.04(-0.72%)
Jan 22, 2013 5.650 5.744 5.650 5.709 1,912 +0.03(+0.52%)
Jan 18, 2013 5.379 5.697 5.373 5.679 13,218 +0.36(+6.78%)
Jan 17, 2013 5.202 5.319 5.179 5.319 30,146 +0.06(+1.21%)
Jan 16, 2013 5.243 5.344 5.220 5.255 26,339 -0.01(-0.22%)
Jan 15, 2013 5.430 5.456 5.155 5.267 30,455 -0.06(-1.11%)
Jan 14, 2013 5.473 5.473 5.255 5.326 17,031 -0.15(-2.69%)
Jan 11, 2013 5.503 5.531 5.426 5.473 6,466 -0.05(-0.85%)
Jan 10, 2013 5.544 5.556 5.408 5.520 41,243 -0.07(-1.26%)
Jan 09, 2013 5.422 5.591 5.422 5.591 495 +0.13(+2.37%)
Jan 08, 2013 5.473 5.685 5.420 5.461 38,819 -0.06(-1.17%)
Jan 07, 2013 5.550 5.550 5.526 5.526 1,709 -0.09(-1.57%)
Jan 04, 2013 5.644 5.721 5.562 5.615 12,556 -0.16(-2.85%)
Jan 03, 2013 5.644 5.827 5.626 5.780 13,931 +0.18(+3.26%)
Jan 02, 2013 5.679 5.703 5.479 5.597 27,870 +0.12(+2.15%)
Dec 31, 2012 5.361 5.485 5.361 5.479 848 +0.12(+2.31%)
Dec 28, 2012 5.585 5.621 5.355 5.355 5,641 -0.17(-3.09%)
Dec 27, 2012 5.479 5.532 5.420 5.526 15,186 +0.08(+1.41%)
Dec 26, 2012 5.420 5.473 5.355 5.450 37,828 +0.03(+0.54%)
Dec 24, 2012 5.297 5.420 5.273 5.420 5,799 +0.09(+1.77%)
Dec 21, 2012 5.167 5.332 5.132 5.326 36,206 +0.08(+1.46%)
Dec 20, 2012 5.285 5.297 5.214 5.249 19,889 +0.03(+0.56%)
Dec 19, 2012 5.273 5.273 5.220 5.220 4,073 -0.06(-1.12%)
Dec 18, 2012 5.296 5.302 5.214 5.279 31,954 +0.04(+0.79%)
Dec 17, 2012 5.243 5.243 5.185 5.238 19,291 -0.02(-0.45%)
Dec 14, 2012 5.302 5.302 5.226 5.261 22,009 -0.02(-0.33%)
Dec 13, 2012 5.369 5.369 5.273 5.279 9,433 -0.08(-1.54%)
Dec 12, 2012 5.367 5.367 5.308 5.361 11,752 -0.03(-0.55%)
Dec 11, 2012 5.314 5.391 5.314 5.391 6,823 +0.05(+0.99%)
Dec 10, 2012 5.267 5.338 5.267 5.338 3,606 +0.06(+1.23%)
Dec 07, 2012 5.350 5.358 5.267 5.273 14,917 -0.06(-1.07%)
Dec 06, 2012 5.302 5.355 5.262 5.330 2,992 +0.06(+1.08%)
Dec 05, 2012 5.308 5.361 5.273 5.273 3,742 -0.05(-0.89%)
Dec 04, 2012 5.320 5.320 5.320 5.320 354 -0.01(-0.11%)
Nov 30, 2012 5.255 5.361 5.255 5.326 857 +0.04(+0.67%)
Nov 29, 2012 5.291 5.291 5.249 5.291 13,901 -0.01(-0.22%)
Nov 28, 2012 5.273 5.355 5.243 5.302 22,362 +0.03(+0.56%)
Nov 27, 2012 5.273 5.273 5.161 5.273 46,831 -0.02(-0.44%)
Nov 26, 2012 5.314 5.314 5.243 5.297 28,255 -0.06(-1.21%)
Nov 23, 2012 5.361 5.379 5.332 5.361 15,079 -0.09(-1.62%)
Nov 21, 2012 5.450 5.456 5.420 5.450 14,597 -0.03(-0.54%)
Nov 20, 2012 5.432 5.479 5.355 5.479 22,303 +0.03(+0.54%)
Nov 19, 2012 5.414 5.479 5.403 5.450 25,461 +0.00(+0.00%)
Nov 16, 2012 5.456 5.562 5.332 5.450 31,161 +0.08(+1.43%)
Nov 15, 2012 5.615 5.615 5.308 5.373 8,822 -0.25(-4.40%)
Nov 14, 2012 5.839 5.839 5.621 5.621 25,631 -0.20(-3.44%)
Nov 13, 2012 5.827 5.833 5.821 5.821 6,750 +0.00(+0.00%)
Nov 12, 2012 5.803 5.839 5.762 5.821 33,610 +0.02(+0.30%)
Nov 09, 2012 5.844 5.892 5.803 5.803 12,628 -0.06(-1.00%)
Nov 08, 2012 5.862 5.868 5.862 5.862 8,819 +0.00(+0.00%)
Nov 07, 2012 5.833 5.862 5.833 5.862 15,946 +0.02(+0.40%)
Nov 06, 2012 5.844 5.892 5.833 5.839 14,057 -0.03(-0.50%)
Nov 05, 2012 5.862 5.886 5.862 5.868 5,891 -0.03(-0.50%)
Nov 02, 2012 5.897 5.897 5.897 5.897 4,752 -0.02(-0.40%)
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.