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, 2019 8.943 9.051 8.866 9.043 47,096 +0.15(+1.65%)
Jan 30, 2019 8.620 9.043 8.620 8.897 79,626 +0.27(+3.13%)
Jan 29, 2019 8.504 8.658 8.450 8.627 55,883 +0.12(+1.36%)
Jan 28, 2019 8.527 8.612 8.473 8.512 37,674 -0.02(-0.27%)
Jan 25, 2019 8.558 8.662 8.481 8.535 34,661 +0.02(+0.27%)
Jan 24, 2019 8.504 8.581 8.458 8.512 25,868 +0.02(+0.27%)
Jan 23, 2019 8.458 8.550 8.443 8.489 22,065 +0.03(+0.36%)
Jan 22, 2019 8.581 8.589 8.404 8.458 34,847 -0.09(-1.08%)
Jan 18, 2019 8.527 8.635 8.496 8.550 30,507 +0.02(+0.27%)
Jan 17, 2019 8.450 8.651 8.450 8.527 94,818 +0.05(+0.64%)
Jan 16, 2019 8.435 8.589 8.389 8.473 41,212 +0.08(+0.92%)
Jan 15, 2019 8.358 8.651 8.358 8.396 37,361 +0.03(+0.37%)
Jan 14, 2019 8.473 8.473 8.319 8.366 36,877 -0.10(-1.18%)
Jan 11, 2019 8.481 8.597 8.404 8.466 19,862 -0.02(-0.18%)
Jan 10, 2019 8.427 8.589 8.396 8.481 22,931 +0.01(+0.09%)
Jan 09, 2019 8.489 8.543 8.427 8.473 16,586 -0.01(-0.09%)
Jan 08, 2019 8.520 8.527 8.402 8.481 26,908 +0.01(+0.09%)
Jan 07, 2019 8.443 8.573 8.431 8.473 30,358 +0.00(+0.00%)
Jan 04, 2019 8.396 8.543 8.396 8.473 47,643 +0.15(+1.76%)
Jan 03, 2019 8.281 8.527 8.096 8.327 107,237 +0.02(+0.19%)
Jan 02, 2019 8.011 8.443 7.965 8.312 60,608 +0.25(+3.06%)
Dec 31, 2018 8.027 8.104 8.011 8.065 79,708 +0.05(+0.67%)
Dec 28, 2018 8.073 8.181 7.950 8.011 44,657 -0.07(-0.86%)
Dec 27, 2018 7.919 8.088 7.835 8.081 55,440 +0.10(+1.25%)
Dec 26, 2018 7.950 8.088 7.795 7.980 78,454 +0.08(+0.97%)
Dec 24, 2018 8.119 8.215 7.903 7.903 45,176 -0.25(-3.02%)
Dec 21, 2018 8.242 8.265 8.096 8.150 92,171 -0.09(-1.12%)
Dec 20, 2018 8.396 8.498 8.196 8.242 64,830 -0.18(-2.19%)
Dec 19, 2018 8.658 8.766 8.366 8.427 45,822 -0.22(-2.50%)
Dec 18, 2018 8.666 8.743 8.612 8.643 31,715 +0.03(+0.36%)
Dec 17, 2018 8.689 8.743 8.597 8.612 28,099 -0.06(-0.71%)
Dec 14, 2018 8.666 8.728 8.562 8.674 28,689 -0.03(-0.35%)
Dec 13, 2018 8.820 8.820 8.627 8.704 17,660 -0.08(-0.88%)
Dec 12, 2018 8.820 8.843 8.674 8.781 37,373 +0.02(+0.26%)
Dec 11, 2018 8.728 8.882 8.629 8.758 31,358 +0.03(+0.35%)
Dec 10, 2018 8.712 8.731 8.589 8.728 30,573 +0.01(+0.09%)
Dec 07, 2018 8.697 8.905 8.643 8.720 25,704 +0.02(+0.27%)
Dec 06, 2018 8.520 8.781 8.520 8.697 67,643 +0.15(+1.80%)
Dec 04, 2018 8.943 8.951 8.512 8.543 38,426 -0.45(-4.97%)
Dec 03, 2018 9.051 9.051 8.882 8.989 20,834 -0.03(-0.34%)
Nov 30, 2018 8.866 9.082 8.866 9.020 39,075 +0.10(+1.12%)
Nov 29, 2018 9.221 9.244 8.859 8.920 48,279 -0.30(-3.26%)
Nov 28, 2018 9.151 9.305 9.051 9.221 31,055 +0.13(+1.44%)
Nov 27, 2018 9.005 9.190 9.005 9.090 53,964 +0.03(+0.34%)
Nov 26, 2018 8.928 9.259 8.889 9.059 34,665 +0.15(+1.64%)
Nov 23, 2018 8.897 8.959 8.828 8.912 72,308 -0.07(-0.77%)
Nov 21, 2018 8.982 8.982 8.982 0 +0.12(+1.39%)
Nov 20, 2018 8.866 8.905 8.797 8.859 30,855 -0.12(-1.29%)
Nov 19, 2018 9.043 9.182 8.959 8.974 42,350 -0.05(-0.51%)
Nov 16, 2018 8.997 9.251 8.912 9.020 31,156 -0.02(-0.17%)
Nov 15, 2018 9.059 9.167 8.997 9.036 27,032 -0.07(-0.76%)
Nov 14, 2018 9.221 9.221 9.059 9.105 29,967 -0.05(-0.59%)
Nov 13, 2018 9.144 9.236 9.074 9.159 22,365 +0.03(+0.34%)
Nov 12, 2018 9.244 9.317 9.097 9.128 23,166 -0.18(-1.90%)
Nov 09, 2018 9.382 9.382 9.267 9.305 15,318 -0.06(-0.66%)
Nov 08, 2018 9.336 9.398 9.313 9.367 27,294 -0.02(-0.25%)
Nov 07, 2018 9.444 9.529 9.359 9.390 23,826 -0.08(-0.89%)
Nov 06, 2018 9.236 9.503 9.236 9.475 30,617 +0.20(+2.16%)
Nov 05, 2018 9.282 9.429 9.066 9.274 28,120 +0.01(+0.08%)
Nov 02, 2018 9.267 9.325 9.205 9.267 29,728 +0.00(+0.00%)
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.