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 (%)
Dec 30, 2011 5.645 5.673 5.611 5.673 45,176 +0.08(+1.41%)
Dec 29, 2011 5.594 5.692 5.594 5.594 5,406 +0.03(+0.51%)
Dec 28, 2011 5.594 5.653 5.566 5.566 9,159 -0.02(-0.30%)
Dec 27, 2011 5.582 5.583 5.582 5.583 1,271 +0.03(+0.61%)
Dec 23, 2011 5.628 5.628 5.516 5.549 6,310 -0.16(-2.76%)
Dec 21, 2011 5.648 5.707 5.648 5.707 3,286 -0.03(-0.49%)
Dec 20, 2011 5.651 5.735 5.651 5.735 30,429 +0.08(+1.35%)
Dec 19, 2011 5.472 5.658 5.472 5.658 533 +0.04(+0.74%)
Dec 16, 2011 5.611 5.679 5.611 5.617 6,337 -0.07(-1.18%)
Dec 15, 2011 5.611 5.735 5.606 5.684 41,611 +0.06(+1.09%)
Dec 14, 2011 5.426 5.622 5.420 5.622 3,984 +0.02(+0.32%)
Dec 12, 2011 5.604 5.604 5.604 5.604 0 -0.07(-1.21%)
Dec 09, 2011 5.701 5.729 5.673 5.673 62,072 +0.03(+0.50%)
Dec 08, 2011 5.527 5.673 5.516 5.645 13,607 +0.05(+0.90%)
Dec 06, 2011 5.594 5.594 5.594 5.594 1,778 +0.04(+0.71%)
Dec 05, 2011 5.527 5.586 5.527 5.555 7,651 +0.03(+0.61%)
Dec 02, 2011 5.606 5.706 5.510 5.521 7,719 -0.12(-2.07%)
Dec 01, 2011 5.516 5.638 5.488 5.638 52,713 +0.02(+0.28%)
Nov 30, 2011 5.516 5.752 5.482 5.622 103,525 -0.12(-2.15%)
Nov 29, 2011 5.763 5.763 5.617 5.746 255,550 -0.08(-1.45%)
Nov 28, 2011 5.712 5.830 5.712 5.830 1,246 +0.04(+0.70%)
Nov 25, 2011 5.622 5.790 5.617 5.790 7,656 +0.17(+2.98%)
Nov 23, 2011 5.707 5.707 5.622 5.622 355 -0.12(-2.06%)
Nov 22, 2011 5.741 5.763 5.577 5.741 13,339 -0.04(-0.68%)
Nov 21, 2011 5.623 5.802 5.622 5.780 18,872 +0.03(+0.51%)
Nov 18, 2011 5.622 5.751 5.622 5.751 6,431 -0.02(-0.41%)
Nov 17, 2011 5.707 5.875 5.622 5.774 1,976 +0.07(+1.18%)
Nov 16, 2011 5.937 5.937 5.532 5.707 8,862 -0.05(-0.88%)
Nov 14, 2011 5.864 5.757 5.757 5.757 36,816 -0.11(-1.82%)
Nov 11, 2011 5.875 5.875 5.864 5.864 821 +0.16(+2.76%)
Nov 10, 2011 5.726 5.763 5.707 5.707 6,774 +0.03(+0.50%)
Nov 09, 2011 5.735 5.735 5.679 5.679 1,933 -0.06(-0.98%)
Nov 08, 2011 5.875 5.881 5.729 5.735 1,526 -0.17(-2.86%)
Nov 07, 2011 5.549 5.988 5.549 5.904 31,906 +0.35(+6.38%)
Nov 04, 2011 5.549 5.549 5.549 5.549 2,064 -0.07(-1.30%)
Nov 03, 2011 5.622 5.651 5.617 5.622 5,148 +0.02(+0.40%)
Nov 02, 2011 5.482 5.600 5.482 5.600 3,391 +0.13(+2.36%)
Nov 01, 2011 5.415 5.526 5.415 5.471 11,426 +0.06(+1.03%)
Oct 31, 2011 5.171 5.415 5.171 5.415 10,063 +0.17(+3.17%)
Oct 28, 2011 5.221 5.276 5.193 5.248 4,841 +0.00(+0.00%)
Oct 27, 2011 5.276 5.276 5.137 5.248 2,302 -0.01(-0.21%)
Oct 26, 2011 5.271 5.276 5.260 5.260 1,127 -0.00(-0.05%)
Oct 25, 2011 5.126 5.262 5.126 5.262 4,283 +0.12(+2.43%)
Oct 24, 2011 5.087 5.137 5.032 5.137 3,959 -0.03(-0.54%)
Oct 21, 2011 5.026 5.165 5.026 5.165 720 -0.03(-0.64%)
Oct 20, 2011 5.260 5.260 5.199 5.199 720 +0.07(+1.30%)
Oct 19, 2011 5.132 5.132 5.132 5.132 180 -0.01(-0.11%)
Oct 18, 2011 5.143 5.287 4.999 5.137 3,276 +0.11(+2.21%)
Oct 17, 2011 5.360 5.360 5.026 5.026 4,382 -0.18(-3.42%)
Oct 14, 2011 5.137 5.237 5.137 5.204 1,260 -0.11(-2.07%)
Oct 13, 2011 5.314 5.314 5.314 5.314 180 +0.30(+6.08%)
Oct 10, 2011 5.010 5.010 5.010 5.010 720 -0.11(-2.06%)
Oct 07, 2011 5.171 5.171 5.115 5.115 360 +0.21(+4.30%)
Oct 06, 2011 4.776 4.904 4.776 4.904 5,010 +0.16(+3.27%)
Oct 05, 2011 4.788 4.876 4.749 4.749 4,224 -0.14(-2.84%)
Oct 04, 2011 4.982 4.982 4.854 4.887 7,288 -0.19(-3.83%)
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.