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, 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%)
Nov 01, 2012 5.868 5.921 5.862 5.921 5,093 +0.06(+1.01%)
Oct 31, 2012 5.833 5.897 5.792 5.862 2,681 -0.01(-0.10%)
Oct 26, 2012 5.786 5.868 5.868 5.868 14,086 +0.10(+1.72%)
Oct 25, 2012 5.833 5.935 5.769 5.769 34,854 -0.08(-1.39%)
Oct 24, 2012 5.897 5.897 5.839 5.850 6,285 -0.05(-0.79%)
Oct 23, 2012 5.880 5.903 5.850 5.897 7,499 -0.02(-0.39%)
Oct 19, 2012 5.891 5.920 5.891 5.920 1,764 -0.03(-0.49%)
Oct 18, 2012 5.979 5.984 5.909 5.949 11,600 -0.07(-1.16%)
Oct 17, 2012 6.054 6.072 5.996 6.019 77,693 +0.00(+0.00%)
Oct 16, 2012 6.136 6.136 5.996 6.019 58,792 -0.12(-1.90%)
Oct 15, 2012 6.211 6.211 6.136 6.136 4,988 -0.06(-0.94%)
Oct 12, 2012 6.112 6.252 6.043 6.194 3,071 +0.06(+1.04%)
Oct 11, 2012 6.142 6.223 6.066 6.130 2,549 -0.05(-0.75%)
Oct 10, 2012 6.095 6.176 6.095 6.176 9,047 +0.06(+1.05%)
Oct 09, 2012 6.211 6.223 6.089 6.112 6,570 -0.12(-1.87%)
Oct 08, 2012 6.171 6.252 6.171 6.229 5,153 +0.04(+0.66%)
Oct 05, 2012 6.136 6.188 6.136 6.188 11,852 -0.01(-0.19%)
Oct 04, 2012 6.025 6.200 6.002 6.200 20,730 +0.10(+1.62%)
Oct 03, 2012 6.014 6.229 6.014 6.101 17,557 -0.02(-0.38%)
Oct 02, 2012 6.159 6.171 6.077 6.124 5,081 -0.03(-0.47%)
Oct 01, 2012 6.176 6.200 6.095 6.153 10,449 +0.03(+0.48%)
Sep 28, 2012 6.136 6.136 6.037 6.124 24,836 -0.02(-0.28%)
Sep 27, 2012 6.112 6.142 6.060 6.142 19,086 +0.01(+0.09%)
Sep 26, 2012 6.031 6.136 6.031 6.136 24,703 +0.11(+1.84%)
Sep 25, 2012 5.996 6.025 5.984 6.025 1,125 +0.01(+0.19%)
Sep 24, 2012 5.996 6.037 5.967 6.013 39,312 -0.02(-0.29%)
Sep 21, 2012 5.967 6.031 5.967 6.031 23,336 +0.06(+1.07%)
Sep 20, 2012 5.967 6.025 5.967 5.967 60,771 -0.06(-1.06%)
Sep 19, 2012 6.013 6.077 6.013 6.031 2,532 +0.01(+0.19%)
Sep 18, 2012 5.996 6.029 5.996 6.019 11,145 +0.02(+0.39%)
Sep 17, 2012 6.043 6.077 5.996 5.996 7,015 -0.03(-0.48%)
Sep 14, 2012 6.008 6.054 5.996 6.025 10,583 -0.09(-1.43%)
Sep 13, 2012 6.054 6.116 5.998 6.112 24,667 +0.00(+0.00%)
Sep 12, 2012 6.112 6.112 6.083 6.112 12,588 -0.01(-0.09%)
Sep 11, 2012 6.072 6.142 6.025 6.118 111,068 +0.03(+0.57%)
Sep 10, 2012 6.043 6.083 5.955 6.083 10,592 +0.09(+1.46%)
Sep 07, 2012 5.961 6.048 5.932 5.996 8,126 +0.02(+0.39%)
Sep 06, 2012 5.920 6.060 5.914 5.973 2,123 -0.04(-0.70%)
Sep 05, 2012 6.054 6.089 6.013 6.015 57,890 -0.00(-0.07%)
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.