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 +0.16 (+1.54%)
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 (%)
Nov 30, 2010 4.981 4.981 4.943 4.943 32,599 -0.09(-1.81%)
Nov 29, 2010 4.943 5.064 4.921 5.034 17,985 +0.10(+1.96%)
Nov 26, 2010 4.889 4.943 4.889 4.938 1,907 +0.00(+0.00%)
Nov 24, 2010 4.970 4.938 4.938 4.938 15,286 -0.08(-1.61%)
Nov 23, 2010 4.895 5.018 4.879 5.018 29,035 +0.02(+0.43%)
Nov 22, 2010 5.002 5.002 4.916 4.997 4,653 -0.03(-0.53%)
Nov 19, 2010 4.975 5.024 4.970 5.024 27,843 +0.05(+1.08%)
Nov 18, 2010 4.997 4.997 4.889 4.970 15,939 +0.00(+0.00%)
Nov 17, 2010 5.040 5.050 4.910 4.970 14,552 +0.00(+0.00%)
Nov 16, 2010 4.991 4.991 4.970 4.970 12,097 +0.00(+0.00%)
Nov 15, 2010 4.916 4.991 4.916 4.970 15,727 +0.05(+1.09%)
Nov 12, 2010 4.911 5.002 4.911 4.916 3,141 +0.02(+0.33%)
Nov 11, 2010 4.889 4.900 4.889 4.900 2,977 +0.00(+0.00%)
Nov 10, 2010 4.927 4.927 4.889 4.900 8,358 -0.03(-0.55%)
Nov 09, 2010 4.868 5.040 4.868 4.927 14,928 -0.10(-1.92%)
Nov 08, 2010 4.997 5.104 4.836 5.024 46,473 +0.18(+3.66%)
Nov 05, 2010 4.508 4.892 4.492 4.846 39,087 +0.15(+3.09%)
Nov 04, 2010 4.497 4.701 4.481 4.701 4,206 +0.02(+0.34%)
Nov 03, 2010 4.470 4.696 4.470 4.685 5,617 +0.02(+0.46%)
Nov 02, 2010 4.611 4.663 4.547 4.663 2,704 +0.05(+1.15%)
Nov 01, 2010 4.616 4.616 4.584 4.611 8,279 -0.01(-0.23%)
Oct 29, 2010 4.642 4.823 4.621 4.621 6,396 -0.05(-1.13%)
Oct 28, 2010 4.674 4.674 4.674 4.674 3,773 -0.02(-0.44%)
Oct 27, 2010 4.648 4.695 4.648 4.695 1,509 +0.03(+0.56%)
Oct 25, 2010 4.669 4.823 4.648 4.669 9,865 -0.10(-2.11%)
Oct 22, 2010 4.770 4.770 4.770 4.770 754 +0.02(+0.33%)
Oct 21, 2010 4.717 4.822 4.663 4.754 5,859 +0.04(+0.79%)
Oct 19, 2010 4.690 4.717 4.717 4.717 14,340 -0.05(-1.11%)
Oct 18, 2010 4.796 4.796 4.770 4.770 3,207 +0.05(+1.12%)
Oct 15, 2010 4.823 4.823 4.717 4.717 943 -0.05(-1.11%)
Oct 14, 2010 4.743 4.823 4.531 4.770 32,502 +0.05(+1.07%)
Oct 13, 2010 4.807 4.807 4.719 4.719 1,037 -0.02(-0.40%)
Oct 12, 2010 4.648 4.738 4.600 4.738 5,943 +0.10(+2.17%)
Oct 11, 2010 4.738 4.738 4.637 4.637 33,610 -0.09(-1.91%)
Oct 08, 2010 4.732 4.738 4.701 4.727 9,000 +0.03(+0.68%)
Oct 07, 2010 4.717 4.719 4.695 4.695 6,076 +0.00(+0.00%)
Oct 06, 2010 4.764 4.764 4.637 4.695 62,922 -0.07(-1.56%)
Oct 05, 2010 4.770 4.770 4.690 4.770 22,819 +0.03(+0.56%)
Oct 04, 2010 4.701 4.743 4.690 4.743 11,050 +0.08(+1.70%)
Oct 01, 2010 4.701 4.722 4.664 4.664 7,572 -0.14(-2.98%)
Sep 30, 2010 4.812 4.823 4.690 4.807 25,596 +0.01(+0.22%)
Sep 29, 2010 4.690 4.796 4.690 4.796 30,653 +0.04(+0.80%)
Sep 28, 2010 4.579 4.758 4.563 4.758 2,641 -0.04(-0.80%)
Sep 27, 2010 4.732 4.796 4.558 4.796 12,185 +0.24(+5.23%)
Sep 24, 2010 4.505 4.558 4.505 4.558 1,132 +0.02(+0.47%)
Sep 23, 2010 4.558 4.558 4.505 4.536 10,634 +0.03(+0.71%)
Sep 22, 2010 4.717 4.717 4.462 4.505 15,614 -0.21(-4.49%)
Sep 21, 2010 4.717 4.722 4.717 4.717 754 -0.11(-2.20%)
Sep 20, 2010 4.717 4.823 4.717 4.823 7,359 -0.03(-0.55%)
Sep 17, 2010 4.849 4.849 4.849 4.849 2,873 +0.12(+2.46%)
Sep 14, 2010 4.589 4.732 4.732 4.732 12,831 +0.12(+2.64%)
Sep 13, 2010 4.632 4.642 4.611 4.611 21,545 +0.05(+1.16%)
Sep 10, 2010 4.558 4.558 4.558 4.558 2,883 +0.00(+0.00%)
Sep 09, 2010 4.605 4.611 4.558 4.558 1,415 +0.15(+3.37%)
Sep 08, 2010 4.531 4.531 4.377 4.409 1,675 -0.20(-4.26%)
Sep 03, 2010 4.457 4.605 4.605 4.605 1,509 +0.03(+0.58%)
Sep 02, 2010 4.611 4.611 4.558 4.579 981 +0.02(+0.35%)
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.